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 (%)
Apr 30, 2012 8.810 8.810 8.671 8.754 192,107 -0.02(-0.26%)
Apr 27, 2012 8.764 8.778 8.662 8.778 126,165 +0.07(+0.75%)
Apr 26, 2012 8.717 8.741 8.559 8.713 177,042 +0.04(+0.43%)
Apr 25, 2012 8.750 8.750 8.648 8.675 99,934 +0.07(+0.76%)
Apr 24, 2012 8.675 8.727 8.584 8.610 155,825 -0.08(-0.91%)
Apr 23, 2012 8.806 8.806 8.666 8.689 141,350 -0.10(-1.11%)
Apr 20, 2012 8.834 8.843 8.671 8.787 90,324 +0.05(+0.59%)
Apr 19, 2012 9.029 9.033 8.685 8.736 105,716 +0.00(+0.00%)
Apr 18, 2012 8.671 8.736 8.629 8.736 146,678 +0.09(+1.02%)
Apr 17, 2012 8.685 8.689 8.615 8.648 73,590 +0.04(+0.49%)
Apr 16, 2012 8.675 8.675 8.601 8.606 73,567 +0.01(+0.16%)
Apr 13, 2012 8.648 8.648 8.555 8.592 112,134 -0.02(-0.27%)
Apr 12, 2012 8.592 8.634 8.541 8.615 75,261 +0.05(+0.60%)
Apr 11, 2012 8.587 8.592 8.531 8.564 98,493 +0.05(+0.60%)
Apr 10, 2012 8.750 8.759 8.513 8.513 161,803 -0.15(-1.74%)
Apr 09, 2012 8.727 8.741 8.601 8.663 126,715 -0.05(-0.62%)
Apr 05, 2012 8.736 8.736 8.648 8.717 78,877 +0.01(+0.11%)
Apr 04, 2012 8.471 8.713 8.471 8.708 356,209 +0.24(+2.86%)
Apr 03, 2012 8.369 8.587 8.206 8.466 572,125 -0.21(-2.46%)
Apr 02, 2012 8.624 8.680 8.522 8.680 278,508 +0.10(+1.19%)
Mar 30, 2012 8.601 8.675 8.578 8.578 121,415 -0.05(-0.54%)
Mar 29, 2012 8.573 8.674 8.559 8.624 85,835 +0.01(+0.16%)
Mar 28, 2012 8.629 8.634 8.582 8.610 126,720 -0.00(-0.05%)
Mar 27, 2012 8.508 8.652 8.508 8.615 175,898 +0.07(+0.87%)
Mar 26, 2012 8.508 8.592 8.443 8.541 227,891 +0.00(+0.05%)
Mar 23, 2012 8.573 8.601 8.531 8.536 113,562 -0.02(-0.27%)
Mar 22, 2012 8.503 8.657 8.462 8.559 283,038 -0.07(-0.75%)
Mar 21, 2012 8.768 8.824 8.615 8.624 228,216 -0.16(-1.80%)
Mar 20, 2012 8.857 8.857 8.657 8.782 124,119 +0.02(+0.21%)
Mar 19, 2012 8.750 8.847 8.750 8.764 155,638 +0.00(+0.00%)
Mar 16, 2012 8.857 8.857 8.648 8.764 164,386 -0.10(-1.10%)
Mar 15, 2012 8.968 9.001 8.843 8.861 148,338 -0.09(-1.04%)
Mar 14, 2012 9.010 9.057 8.917 8.954 79,200 -0.07(-0.72%)
Mar 13, 2012 9.057 9.150 9.020 9.020 88,707 -0.08(-0.87%)
Mar 12, 2012 9.029 9.108 9.029 9.099 97,573 +0.07(+0.82%)
Mar 09, 2012 9.075 9.117 9.020 9.024 108,686 -0.04(-0.41%)
Mar 08, 2012 9.066 9.131 9.033 9.061 75,696 -0.04(-0.45%)
Mar 07, 2012 9.061 9.148 9.047 9.102 111,640 +0.11(+1.23%)
Mar 06, 2012 9.010 9.057 8.978 8.992 83,512 -0.01(-0.15%)
Mar 05, 2012 9.033 9.033 8.857 9.006 152,720 -0.00(-0.05%)
Mar 02, 2012 8.987 9.103 8.987 9.010 108,190 +0.03(+0.31%)
Mar 01, 2012 8.996 9.033 8.950 8.982 109,190 +0.02(+0.21%)
Feb 29, 2012 9.020 9.020 8.903 8.964 141,004 +0.01(+0.10%)
Feb 28, 2012 9.020 9.020 8.894 8.954 113,079 +0.01(+0.15%)
Feb 27, 2012 8.959 8.987 8.903 8.941 201,958 -0.01(-0.10%)
Feb 24, 2012 8.945 8.981 8.914 8.950 98,689 +0.07(+0.73%)
Feb 23, 2012 8.880 8.968 8.880 8.885 119,654 +0.00(+0.05%)
Feb 22, 2012 8.954 8.973 8.880 8.880 93,559 -0.06(-0.62%)
Feb 21, 2012 9.099 9.099 8.929 8.936 94,093 -0.10(-1.08%)
Feb 17, 2012 9.080 9.094 9.006 9.033 67,847 -0.04(-0.49%)
Feb 16, 2012 9.047 9.187 9.047 9.078 73,194 -0.02(-0.23%)
Feb 15, 2012 9.159 9.178 9.089 9.099 57,125 +0.05(+0.57%)
Feb 14, 2012 9.126 9.159 9.010 9.047 88,715 -0.10(-1.07%)
Feb 13, 2012 9.136 9.271 9.125 9.145 130,210 -0.11(-1.16%)
Feb 10, 2012 9.168 9.294 9.168 9.252 72,151 +0.05(+0.56%)
Feb 09, 2012 9.219 9.294 9.168 9.201 107,650 +0.02(+0.20%)
Feb 08, 2012 9.192 9.284 9.175 9.182 133,858 -0.07(-0.75%)
Feb 07, 2012 9.275 9.294 9.159 9.252 96,583 -0.01(-0.10%)
Feb 06, 2012 9.248 9.294 9.247 9.261 35,100 -0.01(-0.11%)
Feb 03, 2012 9.205 9.294 9.164 9.272 120,394 +0.02(+0.21%)
Feb 02, 2012 9.159 9.252 9.159 9.252 64,739 +0.12(+1.27%)
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.