Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Utilities, Infrastructure & Power Opportunities Trust (NY: BUI )

22.35 -0.27 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.384 9.457 9.373 9.457 85,861 +0.08(+0.90%)
Nov 27, 2015 9.361 9.389 9.345 9.373 32,779 +0.03(+0.30%)
Nov 25, 2015 9.378 9.345 9.345 9.345 78,943 +0.00(+0.00%)
Nov 24, 2015 9.361 9.361 9.238 9.345 98,117 +0.01(+0.06%)
Nov 23, 2015 9.395 9.451 9.333 9.339 57,852 -0.07(-0.71%)
Nov 20, 2015 9.490 9.542 9.395 9.406 87,556 -0.06(-0.59%)
Nov 19, 2015 9.378 9.496 9.339 9.462 123,607 +0.11(+1.14%)
Nov 18, 2015 9.373 9.395 9.283 9.356 123,663 +0.04(+0.42%)
Nov 17, 2015 9.361 9.401 9.305 9.317 75,337 -0.05(-0.54%)
Nov 16, 2015 9.356 9.378 9.266 9.367 73,969 +0.03(+0.36%)
Nov 13, 2015 9.339 9.423 9.244 9.333 115,054 +0.00(+0.05%)
Nov 12, 2015 9.412 9.413 9.311 9.328 86,239 -0.09(-1.00%)
Nov 11, 2015 9.422 9.467 9.339 9.422 89,408 -0.02(-0.23%)
Nov 10, 2015 9.395 9.484 9.389 9.445 84,605 -0.02(-0.18%)
Nov 09, 2015 9.539 9.767 9.450 9.461 115,422 -0.12(-1.28%)
Nov 06, 2015 9.711 9.759 9.584 9.584 222,448 -0.21(-2.16%)
Nov 05, 2015 9.684 9.795 9.645 9.795 255,130 +0.08(+0.80%)
Nov 04, 2015 9.717 9.761 9.706 9.717 85,181 +0.01(+0.06%)
Nov 03, 2015 9.650 9.762 9.650 9.711 92,828 +0.00(+0.00%)
Nov 02, 2015 9.589 9.728 9.567 9.711 96,332 +0.08(+0.87%)
Oct 30, 2015 9.506 9.634 9.506 9.628 107,165 +0.12(+1.23%)
Oct 29, 2015 9.589 9.589 9.510 9.511 72,429 -0.06(-0.64%)
Oct 28, 2015 9.484 9.606 9.484 9.573 105,122 +0.05(+0.53%)
Oct 27, 2015 9.589 9.589 9.467 9.522 134,622 -0.10(-1.01%)
Oct 26, 2015 9.750 9.784 9.579 9.620 151,953 -0.14(-1.48%)
Oct 23, 2015 9.839 9.850 9.734 9.764 86,357 -0.09(-0.93%)
Oct 22, 2015 9.778 9.906 9.778 9.856 104,726 +0.09(+0.97%)
Oct 21, 2015 9.817 9.817 9.706 9.762 109,011 -0.02(-0.23%)
Oct 20, 2015 9.723 9.806 9.684 9.784 56,422 +0.04(+0.46%)
Oct 19, 2015 9.756 9.756 9.700 9.739 51,527 +0.01(+0.06%)
Oct 16, 2015 9.700 9.739 9.684 9.734 31,367 +0.03(+0.34%)
Oct 15, 2015 9.595 9.706 9.584 9.700 80,853 +0.14(+1.45%)
Oct 14, 2015 9.545 9.611 9.484 9.561 61,299 +0.00(+0.00%)
Oct 13, 2015 9.517 9.623 9.517 9.561 55,929 -0.03(-0.34%)
Oct 12, 2015 9.545 9.616 9.542 9.594 54,158 +0.05(+0.52%)
Oct 09, 2015 9.500 9.583 9.500 9.545 86,941 +0.04(+0.46%)
Oct 08, 2015 9.401 9.545 9.396 9.500 96,102 +0.06(+0.58%)
Oct 07, 2015 9.357 9.467 9.351 9.445 81,300 +0.10(+1.06%)
Oct 06, 2015 9.274 9.357 9.252 9.346 72,560 +0.08(+0.83%)
Oct 05, 2015 9.130 9.302 9.130 9.269 94,408 +0.15(+1.63%)
Oct 02, 2015 8.959 9.137 8.915 9.119 116,284 +0.14(+1.60%)
Oct 01, 2015 8.976 9.023 8.937 8.976 78,826 +0.00(+0.00%)
Sep 30, 2015 8.998 9.026 8.805 8.976 208,682 +0.01(+0.12%)
Sep 29, 2015 9.108 9.142 8.904 8.965 186,272 -0.19(-2.11%)
Sep 28, 2015 9.324 9.324 9.086 9.158 88,736 -0.22(-2.30%)
Sep 25, 2015 9.390 9.390 9.263 9.373 110,835 +0.00(+0.00%)
Sep 24, 2015 9.307 9.373 9.191 9.373 170,032 +0.05(+0.53%)
Sep 23, 2015 9.307 9.368 9.302 9.324 105,940 -0.02(-0.24%)
Sep 22, 2015 9.208 9.373 9.208 9.346 122,843 -0.07(-0.76%)
Sep 21, 2015 9.423 9.423 9.362 9.418 51,575 +0.02(+0.24%)
Sep 18, 2015 9.246 9.395 9.246 9.395 80,505 +0.12(+1.25%)
Sep 17, 2015 9.280 9.440 9.258 9.280 118,155 -0.03(-0.36%)
Sep 16, 2015 9.291 9.346 9.257 9.313 50,019 +0.04(+0.48%)
Sep 15, 2015 9.235 9.329 9.202 9.269 53,570 +0.06(+0.60%)
Sep 14, 2015 9.285 9.298 9.202 9.213 81,742 -0.10(-1.07%)
Sep 11, 2015 9.384 9.384 9.280 9.313 88,381 -0.08(-0.82%)
Sep 10, 2015 9.455 9.455 9.373 9.389 67,103 -0.07(-0.70%)
Sep 09, 2015 9.559 9.559 9.444 9.455 75,645 -0.05(-0.52%)
Sep 08, 2015 9.532 9.532 9.439 9.505 56,844 +0.08(+0.80%)
Sep 04, 2015 9.400 9.429 9.429 9.429 40,319 -0.06(-0.68%)
Sep 03, 2015 9.461 9.532 9.450 9.494 49,012 +0.02(+0.17%)
Sep 02, 2015 9.526 9.576 9.401 9.477 72,262 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.