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

22.51 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.885 8.954 8.741 8.768 153,832 +0.01(+0.11%)
May 30, 2013 8.894 8.903 8.717 8.759 148,424 -0.09(-1.05%)
May 29, 2013 8.922 8.927 8.815 8.852 115,516 -0.07(-0.73%)
May 28, 2013 8.996 9.052 8.885 8.917 113,128 -0.06(-0.62%)
May 24, 2013 8.964 8.973 8.916 8.973 44,899 +0.02(+0.21%)
May 23, 2013 9.057 9.057 8.857 8.954 164,582 -0.10(-1.13%)
May 22, 2013 9.038 9.182 9.011 9.057 180,324 +0.05(+0.57%)
May 21, 2013 9.071 9.192 8.978 9.006 223,682 -0.00(-0.05%)
May 20, 2013 9.094 9.131 9.010 9.010 161,106 -0.08(-0.92%)
May 17, 2013 9.131 9.131 8.978 9.094 111,833 +0.02(+0.20%)
May 16, 2013 9.112 9.112 9.057 9.075 58,297 -0.02(-0.20%)
May 15, 2013 9.066 9.108 9.033 9.094 101,214 -0.03(-0.33%)
May 13, 2013 9.173 9.173 9.108 9.124 79,385 -0.16(-1.68%)
May 10, 2013 9.298 9.298 9.205 9.280 94,340 +0.00(+0.05%)
May 09, 2013 9.298 9.298 9.252 9.275 287,957 -0.02(-0.20%)
May 08, 2013 9.289 9.294 9.164 9.294 106,662 +0.04(+0.45%)
May 07, 2013 9.298 9.298 9.252 9.252 108,721 -0.02(-0.25%)
May 06, 2013 9.280 9.280 9.229 9.275 84,300 +0.02(+0.20%)
May 03, 2013 9.233 9.271 9.187 9.257 83,865 -0.00(-0.00%)
May 02, 2013 9.229 9.280 9.168 9.257 103,978 +0.03(+0.30%)
May 01, 2013 9.271 9.271 9.210 9.229 85,500 +0.02(+0.25%)
Apr 30, 2013 9.224 9.229 9.159 9.205 129,808 +0.05(+0.51%)
Apr 29, 2013 9.224 9.261 9.150 9.159 96,312 +0.02(+0.20%)
Apr 26, 2013 9.145 9.182 9.126 9.140 59,414 +0.01(+0.15%)
Apr 25, 2013 9.215 9.229 9.112 9.126 210,428 -0.02(-0.25%)
Apr 24, 2013 9.154 9.205 9.122 9.150 77,718 +0.05(+0.56%)
Apr 23, 2013 9.140 9.205 9.047 9.099 194,071 -0.02(-0.21%)
Apr 22, 2013 9.154 9.229 9.117 9.118 111,145 +0.01(+0.06%)
Apr 19, 2013 9.066 9.112 9.065 9.112 79,677 +0.08(+0.93%)
Apr 18, 2013 9.117 9.117 9.005 9.029 86,089 -0.08(-0.87%)
Apr 17, 2013 9.080 9.117 9.003 9.108 116,120 +0.05(+0.56%)
Apr 16, 2013 9.029 9.066 8.982 9.057 77,079 +0.07(+0.75%)
Apr 15, 2013 9.159 9.159 8.973 8.989 146,559 -0.16(-1.71%)
Apr 12, 2013 9.168 9.187 9.043 9.145 172,127 -0.02(-0.25%)
Apr 11, 2013 9.108 9.224 9.108 9.168 101,644 +0.03(+0.30%)
Apr 10, 2013 9.238 9.238 9.126 9.140 112,605 -0.02(-0.20%)
Apr 09, 2013 9.066 9.275 9.029 9.159 260,297 +0.10(+1.08%)
Apr 08, 2013 9.066 9.112 8.978 9.061 107,824 +0.07(+0.83%)
Apr 05, 2013 8.982 9.094 8.964 8.987 129,817 +0.00(+0.00%)
Apr 04, 2013 9.043 9.052 8.951 8.987 122,437 +0.01(+0.16%)
Apr 03, 2013 9.122 9.122 8.973 8.973 108,415 -0.13(-1.48%)
Apr 02, 2013 9.108 9.117 9.044 9.108 89,094 +0.08(+0.93%)
Apr 01, 2013 9.057 9.101 8.982 9.024 51,632 -0.08(-0.87%)
Mar 28, 2013 9.112 9.112 9.029 9.103 111,921 +0.06(+0.62%)
Mar 27, 2013 8.987 9.061 8.954 9.047 124,390 +0.11(+1.20%)
Mar 26, 2013 8.968 8.973 8.903 8.940 93,862 +0.03(+0.31%)
Mar 25, 2013 8.973 8.973 8.903 8.913 95,639 -0.03(-0.36%)
Mar 22, 2013 9.029 9.038 8.927 8.945 104,505 -0.07(-0.72%)
Mar 21, 2013 9.080 9.080 8.978 9.010 109,050 -0.04(-0.46%)
Mar 20, 2013 9.006 9.066 8.927 9.052 37,109 +0.12(+1.35%)
Mar 19, 2013 8.885 8.969 8.885 8.931 73,614 +0.02(+0.26%)
Mar 18, 2013 9.001 9.024 8.880 8.908 73,177 -0.11(-1.24%)
Mar 15, 2013 9.015 9.057 8.937 9.020 74,760 +0.06(+0.62%)
Mar 14, 2013 9.136 9.136 8.940 8.964 160,932 -0.12(-1.28%)
Mar 13, 2013 9.020 9.114 9.015 9.080 131,912 +0.02(+0.21%)
Mar 12, 2013 9.085 9.112 9.024 9.061 109,861 +0.02(+0.26%)
Mar 11, 2013 9.061 9.112 8.996 9.038 70,222 +0.02(+0.21%)
Mar 08, 2013 9.108 9.108 8.992 9.020 94,914 +0.02(+0.26%)
Mar 07, 2013 9.057 9.094 8.978 8.996 115,920 -0.03(-0.31%)
Mar 06, 2013 9.033 9.089 8.978 9.024 113,825 -0.04(-0.41%)
Mar 05, 2013 8.987 9.140 8.973 9.061 198,093 +0.06(+0.67%)
Mar 04, 2013 8.880 9.043 8.871 9.001 117,238 +0.13(+1.41%)
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.