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: 4:10 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, 2014 9.515 9.569 9.510 9.555 140,884 +0.04(+0.47%)
Apr 29, 2014 9.490 9.530 9.490 9.510 156,655 +0.02(+0.21%)
Apr 28, 2014 9.495 9.629 9.456 9.490 111,369 +0.00(+0.00%)
Apr 25, 2014 9.486 9.495 9.476 9.490 68,777 +0.01(+0.10%)
Apr 24, 2014 9.481 9.486 9.456 9.481 123,723 +0.00(+0.00%)
Apr 23, 2014 9.456 9.481 9.441 9.481 200,192 +0.02(+0.26%)
Apr 22, 2014 9.456 9.466 9.441 9.456 51,755 +0.01(+0.16%)
Apr 21, 2014 9.476 9.476 9.422 9.441 75,659 +0.00(+0.05%)
Apr 17, 2014 9.416 9.436 9.436 9.436 84,653 +0.02(+0.21%)
Apr 16, 2014 9.402 9.416 9.372 9.416 33,889 +0.01(+0.16%)
Apr 15, 2014 9.411 9.411 9.310 9.402 87,401 +0.03(+0.37%)
Apr 14, 2014 9.416 9.416 9.347 9.367 59,520 +0.00(+0.05%)
Apr 11, 2014 9.323 9.362 9.318 9.362 44,718 -0.01(-0.16%)
Apr 10, 2014 9.387 9.446 9.332 9.377 104,212 -0.02(-0.21%)
Apr 09, 2014 9.382 9.397 9.342 9.397 59,735 +0.01(+0.11%)
Apr 08, 2014 9.293 9.387 9.278 9.387 80,805 +0.05(+0.58%)
Apr 07, 2014 9.327 9.362 9.278 9.332 113,710 -0.04(-0.42%)
Apr 04, 2014 9.387 9.387 9.308 9.372 72,277 +0.00(+0.05%)
Apr 03, 2014 9.303 9.367 9.303 9.367 95,771 +0.01(+0.16%)
Apr 02, 2014 9.406 9.406 9.273 9.352 159,972 -0.00(-0.05%)
Apr 01, 2014 9.406 9.406 9.327 9.357 111,837 -0.00(-0.05%)
Mar 31, 2014 9.362 9.421 9.332 9.362 103,076 +0.03(+0.32%)
Mar 28, 2014 9.347 9.392 9.308 9.332 170,049 -0.03(-0.32%)
Mar 27, 2014 9.248 9.362 9.248 9.362 144,445 +0.09(+1.01%)
Mar 26, 2014 9.283 9.303 9.253 9.268 139,507 -0.00(-0.05%)
Mar 25, 2014 9.283 9.327 9.248 9.273 95,180 +0.00(+0.05%)
Mar 24, 2014 9.342 9.342 9.229 9.268 122,915 -0.05(-0.53%)
Mar 21, 2014 9.332 9.355 9.303 9.318 80,295 +0.06(+0.69%)
Mar 20, 2014 9.347 9.347 9.239 9.253 85,655 -0.08(-0.85%)
Mar 19, 2014 9.382 9.392 9.283 9.332 51,330 -0.07(-0.74%)
Mar 18, 2014 9.377 9.406 9.372 9.402 93,886 +0.03(+0.32%)
Mar 17, 2014 9.323 9.377 9.323 9.372 52,304 +0.06(+0.69%)
Mar 14, 2014 9.258 9.313 9.258 9.308 70,446 -0.02(-0.26%)
Mar 13, 2014 9.332 9.352 9.268 9.332 108,631 +0.00(+0.05%)
Mar 12, 2014 9.298 9.332 9.273 9.327 102,780 +0.03(+0.32%)
Mar 11, 2014 9.278 9.303 9.253 9.298 116,756 -0.00(-0.05%)
Mar 10, 2014 9.234 9.303 9.194 9.303 84,402 +0.00(+0.05%)
Mar 07, 2014 9.313 9.352 9.248 9.298 82,060 -0.01(-0.16%)
Mar 06, 2014 9.337 9.387 9.298 9.313 113,232 -0.01(-0.16%)
Mar 05, 2014 9.382 9.387 9.318 9.327 111,327 -0.05(-0.58%)
Mar 04, 2014 9.308 9.382 9.305 9.382 98,845 +0.07(+0.80%)
Mar 03, 2014 9.258 9.308 9.199 9.308 127,937 +0.05(+0.53%)
Feb 28, 2014 9.288 9.318 9.214 9.258 160,952 -0.03(-0.32%)
Feb 27, 2014 9.239 9.288 9.208 9.288 59,692 +0.05(+0.59%)
Feb 26, 2014 9.234 9.234 9.174 9.234 73,121 +0.00(+0.05%)
Feb 25, 2014 9.268 9.288 9.160 9.229 135,586 -0.05(-0.59%)
Feb 24, 2014 9.273 9.298 9.229 9.283 117,834 +0.05(+0.59%)
Feb 21, 2014 9.258 9.268 9.214 9.229 112,177 +0.00(+0.05%)
Feb 20, 2014 9.209 9.251 9.145 9.224 151,942 +0.06(+0.70%)
Feb 19, 2014 9.160 9.268 9.130 9.160 138,697 -0.04(-0.43%)
Feb 18, 2014 9.100 9.199 9.100 9.199 88,523 +0.06(+0.70%)
Feb 14, 2014 9.115 9.135 9.135 9.135 77,565 +0.02(+0.22%)
Feb 13, 2014 9.086 9.115 9.086 9.115 162,605 +0.02(+0.27%)
Feb 12, 2014 9.086 9.135 9.086 9.090 134,213 -0.01(-0.10%)
Feb 11, 2014 9.007 9.114 8.968 9.099 159,278 +0.08(+0.91%)
Feb 10, 2014 8.959 9.031 8.959 9.017 128,480 +0.03(+0.32%)
Feb 07, 2014 9.002 9.002 8.964 8.988 86,987 +0.03(+0.32%)
Feb 06, 2014 8.833 8.968 8.823 8.959 202,334 +0.13(+1.43%)
Feb 05, 2014 8.809 8.833 8.775 8.833 40,573 +0.04(+0.50%)
Feb 04, 2014 8.741 8.828 8.741 8.789 102,510 +0.04(+0.50%)
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.