Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

22.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2012 8.440 8.454 8.393 8.449 100,867 +0.06(+0.72%)
May 30, 2012 8.314 8.407 8.314 8.389 144,060 +0.04(+0.50%)
May 29, 2012 8.305 8.347 8.254 8.347 110,179 +0.09(+1.07%)
May 25, 2012 8.230 8.277 8.203 8.258 102,460 +0.04(+0.45%)
May 24, 2012 8.314 8.337 8.128 8.221 248,375 -0.05(-0.56%)
May 23, 2012 8.263 8.272 8.142 8.268 172,693 +0.04(+0.51%)
May 22, 2012 8.356 8.356 8.184 8.226 284,730 -0.07(-0.90%)
May 21, 2012 8.272 8.491 8.179 8.300 151,878 +0.08(+0.96%)
May 18, 2012 8.365 8.365 8.161 8.221 159,325 -0.13(-1.56%)
May 17, 2012 8.486 8.486 8.342 8.351 103,559 -0.10(-1.16%)
May 16, 2012 8.426 8.533 8.426 8.449 116,802 +0.01(+0.17%)
May 15, 2012 8.458 8.547 8.389 8.435 105,379 +0.01(+0.17%)
May 14, 2012 8.742 8.742 8.389 8.421 261,960 -0.31(-3.52%)
May 11, 2012 8.714 8.737 8.677 8.728 62,428 -0.12(-1.37%)
May 10, 2012 8.919 8.919 8.784 8.849 69,413 +0.03(+0.32%)
May 09, 2012 8.812 8.830 8.761 8.821 100,381 +0.01(+0.16%)
May 08, 2012 8.854 8.854 8.761 8.807 63,602 -0.03(-0.37%)
May 07, 2012 8.872 8.872 8.710 8.840 165,764 +0.01(+0.16%)
May 04, 2012 8.830 8.849 8.788 8.826 75,019 +0.02(+0.26%)
May 03, 2012 8.770 8.821 8.751 8.802 69,234 +0.00(+0.00%)
May 02, 2012 8.793 8.804 8.742 8.802 82,243 +0.02(+0.26%)
May 01, 2012 8.798 8.826 8.705 8.779 115,742 +0.02(+0.27%)
Apr 30, 2012 8.812 8.812 8.672 8.756 192,076 -0.02(-0.26%)
Apr 27, 2012 8.765 8.779 8.663 8.779 126,144 +0.07(+0.75%)
Apr 26, 2012 8.719 8.742 8.561 8.714 177,013 +0.04(+0.43%)
Apr 25, 2012 8.751 8.751 8.649 8.677 99,918 +0.07(+0.76%)
Apr 24, 2012 8.677 8.728 8.586 8.612 155,800 -0.08(-0.91%)
Apr 23, 2012 8.807 8.807 8.668 8.691 141,327 -0.10(-1.11%)
Apr 20, 2012 8.835 8.844 8.672 8.788 90,310 +0.05(+0.59%)
Apr 19, 2012 9.030 9.035 8.686 8.737 105,699 +0.00(+0.00%)
Apr 18, 2012 8.672 8.737 8.630 8.737 146,654 +0.09(+1.02%)
Apr 17, 2012 8.686 8.691 8.616 8.649 73,578 +0.04(+0.49%)
Apr 16, 2012 8.677 8.677 8.602 8.607 73,555 +0.01(+0.16%)
Apr 13, 2012 8.649 8.649 8.556 8.593 112,116 -0.02(-0.27%)
Apr 12, 2012 8.593 8.635 8.542 8.616 75,249 +0.05(+0.60%)
Apr 11, 2012 8.589 8.593 8.533 8.565 98,477 +0.05(+0.60%)
Apr 10, 2012 8.751 8.761 8.514 8.514 161,777 -0.15(-1.74%)
Apr 09, 2012 8.728 8.742 8.602 8.665 126,695 -0.05(-0.62%)
Apr 05, 2012 8.737 8.737 8.649 8.719 78,864 +0.01(+0.11%)
Apr 04, 2012 8.472 8.714 8.472 8.709 356,152 +0.24(+2.86%)
Apr 03, 2012 8.370 8.589 8.207 8.468 572,032 -0.21(-2.46%)
Apr 02, 2012 8.626 8.682 8.523 8.682 278,463 +0.10(+1.19%)
Mar 30, 2012 8.602 8.677 8.579 8.579 121,396 -0.05(-0.54%)
Mar 29, 2012 8.575 8.675 8.560 8.626 85,821 +0.01(+0.16%)
Mar 28, 2012 8.630 8.635 8.583 8.612 126,699 -0.00(-0.05%)
Mar 27, 2012 8.509 8.653 8.509 8.616 175,869 +0.07(+0.87%)
Mar 26, 2012 8.509 8.593 8.444 8.542 227,854 +0.00(+0.05%)
Mar 23, 2012 8.575 8.602 8.533 8.537 113,544 -0.02(-0.27%)
Mar 22, 2012 8.505 8.658 8.463 8.561 282,992 -0.07(-0.75%)
Mar 21, 2012 8.770 8.825 8.616 8.626 228,179 -0.16(-1.80%)
Mar 20, 2012 8.858 8.858 8.659 8.784 124,099 +0.02(+0.21%)
Mar 19, 2012 8.751 8.849 8.751 8.765 155,613 +0.00(+0.00%)
Mar 16, 2012 8.858 8.858 8.649 8.765 164,359 -0.10(-1.10%)
Mar 15, 2012 8.970 9.002 8.844 8.863 148,314 -0.09(-1.04%)
Mar 14, 2012 9.012 9.058 8.919 8.956 79,187 -0.07(-0.72%)
Mar 13, 2012 9.058 9.151 9.021 9.021 88,692 -0.08(-0.87%)
Mar 12, 2012 9.030 9.109 9.030 9.100 97,557 +0.07(+0.82%)
Mar 09, 2012 9.077 9.119 9.021 9.026 108,669 -0.04(-0.41%)
Mar 08, 2012 9.067 9.133 9.035 9.063 75,684 -0.04(-0.45%)
Mar 07, 2012 9.063 9.150 9.048 9.104 111,622 +0.11(+1.23%)
Mar 06, 2012 9.012 9.058 8.979 8.993 83,499 -0.01(-0.15%)
Mar 05, 2012 9.035 9.035 8.858 9.007 152,695 -0.00(-0.05%)
Mar 02, 2012 8.988 9.105 8.988 9.012 108,172 +0.03(+0.31%)
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.