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 )

22.36 -0.26 (-1.15%)
Streaming Delayed Price Updated: 3:50 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 (%)
Oct 31, 2013 8.673 8.725 8.616 8.711 185,013 +0.07(+0.77%)
Oct 30, 2013 8.673 8.687 8.621 8.645 112,034 -0.04(-0.49%)
Oct 29, 2013 8.692 8.692 8.659 8.687 55,910 +0.00(+0.00%)
Oct 28, 2013 8.692 8.720 8.659 8.687 71,986 -0.02(-0.22%)
Oct 25, 2013 8.649 8.706 8.649 8.706 55,653 +0.04(+0.44%)
Oct 24, 2013 8.659 8.673 8.626 8.668 73,758 +0.01(+0.16%)
Oct 23, 2013 8.692 8.692 8.616 8.654 110,217 -0.04(-0.44%)
Oct 22, 2013 8.630 8.692 8.602 8.692 133,364 +0.12(+1.38%)
Oct 21, 2013 8.516 8.573 8.516 8.573 84,267 +0.05(+0.61%)
Oct 18, 2013 8.535 8.535 8.481 8.521 99,344 +0.03(+0.34%)
Oct 17, 2013 8.388 8.493 8.365 8.493 79,023 +0.12(+1.42%)
Oct 16, 2013 8.336 8.393 8.308 8.374 89,077 +0.03(+0.40%)
Oct 15, 2013 8.350 8.350 8.261 8.341 144,061 -0.00(-0.06%)
Oct 14, 2013 8.379 8.379 8.308 8.346 120,971 -0.05(-0.62%)
Oct 11, 2013 8.374 8.398 8.341 8.398 102,056 +0.05(+0.62%)
Oct 10, 2013 8.270 8.346 8.260 8.346 119,788 +0.08(+0.98%)
Oct 09, 2013 8.255 8.279 8.185 8.265 143,801 -0.02(-0.23%)
Oct 08, 2013 8.251 8.284 8.246 8.284 136,024 -0.01(-0.11%)
Oct 07, 2013 8.341 8.341 8.232 8.293 85,532 -0.06(-0.68%)
Oct 04, 2013 8.279 8.350 8.222 8.350 65,871 +0.09(+1.09%)
Oct 03, 2013 8.217 8.346 8.217 8.260 132,218 -0.00(-0.06%)
Oct 02, 2013 8.151 8.284 8.142 8.265 175,244 -0.01(-0.17%)
Oct 01, 2013 8.317 8.350 8.217 8.279 211,711 -0.04(-0.46%)
Sep 27, 2013 8.327 8.398 8.260 8.317 114,755 -0.01(-0.11%)
Sep 26, 2013 8.369 8.422 8.303 8.327 114,473 -0.08(-0.90%)
Sep 25, 2013 8.412 8.417 8.379 8.403 99,810 +0.00(+0.06%)
Sep 24, 2013 8.417 8.422 8.360 8.398 138,174 -0.01(-0.11%)
Sep 23, 2013 8.422 8.422 8.322 8.407 114,287 +0.02(+0.23%)
Sep 20, 2013 8.398 8.398 8.369 8.388 63,043 +0.01(+0.17%)
Sep 19, 2013 8.393 8.422 8.322 8.374 160,387 +0.02(+0.28%)
Sep 18, 2013 8.317 8.416 8.175 8.350 74,283 +0.07(+0.86%)
Sep 17, 2013 8.213 8.317 8.199 8.279 78,488 +0.04(+0.46%)
Sep 16, 2013 8.246 8.274 8.175 8.241 131,785 -0.00(-0.06%)
Sep 13, 2013 8.123 8.284 8.118 8.246 85,528 +0.09(+1.05%)
Sep 12, 2013 8.170 8.236 8.132 8.161 59,630 -0.04(-0.50%)
Sep 11, 2013 8.156 8.232 8.146 8.201 130,004 +0.00(+0.03%)
Sep 10, 2013 8.217 8.279 8.132 8.199 91,811 -0.04(-0.46%)
Sep 09, 2013 8.255 8.369 8.127 8.236 85,376 -0.06(-0.69%)
Sep 06, 2013 8.180 8.298 8.123 8.293 64,550 +0.08(+0.92%)
Sep 05, 2013 8.161 8.217 8.042 8.217 128,405 +0.07(+0.87%)
Sep 04, 2013 8.004 8.146 8.004 8.146 85,833 +0.09(+1.06%)
Sep 03, 2013 8.175 8.175 8.037 8.061 96,625 -0.10(-1.22%)
Aug 30, 2013 8.146 8.175 8.070 8.161 159,993 +0.05(+0.58%)
Aug 29, 2013 7.976 8.113 7.966 8.113 145,327 +0.09(+1.14%)
Aug 28, 2013 7.999 8.060 7.980 8.021 87,355 +0.03(+0.34%)
Aug 27, 2013 8.032 8.075 7.995 7.995 127,973 -0.02(-0.30%)
Aug 26, 2013 8.080 8.113 8.018 8.018 108,742 -0.07(-0.88%)
Aug 23, 2013 8.037 8.127 8.004 8.089 130,852 +0.02(+0.26%)
Aug 22, 2013 8.042 8.155 7.995 8.068 74,937 +0.04(+0.50%)
Aug 21, 2013 8.089 8.172 7.999 8.028 80,389 -0.14(-1.69%)
Aug 20, 2013 7.947 8.189 7.942 8.165 172,108 +0.14(+1.77%)
Aug 19, 2013 8.056 8.087 7.990 8.023 176,751 -0.11(-1.40%)
Aug 16, 2013 8.161 8.274 8.127 8.137 125,028 -0.10(-1.21%)
Aug 15, 2013 8.303 8.303 8.170 8.236 96,395 -0.09(-1.08%)
Aug 14, 2013 8.293 8.365 8.270 8.327 131,585 -0.07(-0.79%)
Aug 13, 2013 8.369 8.436 8.369 8.393 69,130 +0.00(+0.01%)
Aug 12, 2013 8.383 8.415 8.383 8.392 149,330 -0.03(-0.39%)
Aug 09, 2013 8.401 8.424 8.341 8.424 63,255 +0.01(+0.11%)
Aug 08, 2013 8.373 8.438 8.308 8.415 91,286 +0.03(+0.39%)
Aug 07, 2013 8.373 8.410 8.337 8.383 66,249 -0.02(-0.22%)
Aug 06, 2013 8.285 8.433 8.234 8.401 108,564 +0.08(+0.95%)
Aug 05, 2013 8.457 8.466 8.313 8.322 61,849 -0.11(-1.27%)
Aug 02, 2013 8.415 8.485 8.406 8.429 78,002 -0.01(-0.11%)
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.