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 30, 2014 9.942 9.942 9.831 9.892 211,784 -0.04(-0.41%)
May 29, 2014 9.967 9.977 9.877 9.932 200,253 -0.01(-0.05%)
May 28, 2014 9.937 9.987 9.877 9.937 157,487 +0.03(+0.30%)
May 27, 2014 9.977 9.982 9.882 9.907 109,223 -0.03(-0.25%)
May 23, 2014 9.907 9.932 9.932 9.932 90,081 +0.05(+0.50%)
May 22, 2014 9.866 9.892 9.838 9.883 73,888 +0.03(+0.32%)
May 21, 2014 9.791 9.851 9.756 9.851 151,742 +0.08(+0.82%)
May 20, 2014 9.851 9.851 9.756 9.771 146,337 -0.09(-0.87%)
May 19, 2014 9.942 9.947 9.816 9.856 184,571 -0.05(-0.46%)
May 16, 2014 9.897 9.932 9.856 9.902 264,549 +0.06(+0.61%)
May 15, 2014 9.887 9.892 9.806 9.841 162,417 -0.01(-0.05%)
May 14, 2014 9.932 9.932 9.816 9.846 263,328 -0.02(-0.20%)
May 13, 2014 9.887 9.932 9.816 9.866 327,093 +0.06(+0.63%)
May 12, 2014 9.681 9.805 9.681 9.805 637,918 +0.18(+1.85%)
May 09, 2014 9.647 9.647 9.602 9.627 88,181 -0.02(-0.26%)
May 08, 2014 9.677 9.696 9.632 9.652 139,088 -0.02(-0.26%)
May 07, 2014 9.602 9.681 9.598 9.677 178,872 +0.08(+0.82%)
May 06, 2014 9.578 9.607 9.563 9.598 144,112 +0.02(+0.21%)
May 05, 2014 9.543 9.578 9.524 9.578 130,526 +0.02(+0.26%)
May 02, 2014 9.573 9.578 9.538 9.553 53,348 -0.01(-0.15%)
May 01, 2014 9.563 9.573 9.519 9.568 61,972 +0.01(+0.16%)
Apr 30, 2014 9.514 9.568 9.509 9.553 140,907 +0.04(+0.47%)
Apr 29, 2014 9.489 9.528 9.489 9.509 156,680 +0.02(+0.21%)
Apr 28, 2014 9.494 9.627 9.454 9.489 111,387 +0.00(+0.00%)
Apr 25, 2014 9.484 9.494 9.474 9.489 68,788 +0.01(+0.10%)
Apr 24, 2014 9.479 9.484 9.454 9.479 123,743 +0.00(+0.00%)
Apr 23, 2014 9.454 9.479 9.440 9.479 200,225 +0.02(+0.26%)
Apr 22, 2014 9.454 9.464 9.440 9.454 51,764 +0.01(+0.16%)
Apr 21, 2014 9.474 9.474 9.420 9.440 75,671 +0.00(+0.05%)
Apr 17, 2014 9.415 9.435 9.435 9.435 84,666 +0.02(+0.21%)
Apr 16, 2014 9.400 9.415 9.370 9.415 33,895 +0.01(+0.16%)
Apr 15, 2014 9.410 9.410 9.309 9.400 87,415 +0.03(+0.37%)
Apr 14, 2014 9.415 9.415 9.346 9.365 59,530 +0.00(+0.05%)
Apr 11, 2014 9.321 9.361 9.316 9.361 44,725 -0.01(-0.16%)
Apr 10, 2014 9.385 9.444 9.331 9.375 104,229 -0.02(-0.21%)
Apr 09, 2014 9.380 9.395 9.341 9.395 59,744 +0.01(+0.11%)
Apr 08, 2014 9.291 9.385 9.277 9.385 80,818 +0.05(+0.58%)
Apr 07, 2014 9.326 9.361 9.277 9.331 113,729 -0.04(-0.42%)
Apr 04, 2014 9.385 9.385 9.306 9.370 72,288 +0.00(+0.05%)
Apr 03, 2014 9.301 9.365 9.301 9.365 95,787 +0.01(+0.16%)
Apr 02, 2014 9.405 9.405 9.272 9.351 159,998 -0.00(-0.05%)
Apr 01, 2014 9.405 9.405 9.326 9.356 111,855 -0.00(-0.05%)
Mar 31, 2014 9.361 9.420 9.331 9.361 103,093 +0.03(+0.32%)
Mar 28, 2014 9.346 9.390 9.306 9.331 170,077 -0.03(-0.32%)
Mar 27, 2014 9.247 9.361 9.247 9.361 144,468 +0.09(+1.01%)
Mar 26, 2014 9.282 9.301 9.252 9.267 139,530 -0.00(-0.05%)
Mar 25, 2014 9.282 9.326 9.247 9.272 95,195 +0.00(+0.05%)
Mar 24, 2014 9.341 9.341 9.227 9.267 122,935 -0.05(-0.53%)
Mar 21, 2014 9.331 9.354 9.301 9.316 80,307 +0.06(+0.69%)
Mar 20, 2014 9.346 9.346 9.237 9.252 85,669 -0.08(-0.85%)
Mar 19, 2014 9.380 9.390 9.282 9.331 51,338 -0.07(-0.74%)
Mar 18, 2014 9.375 9.405 9.370 9.400 93,901 +0.03(+0.32%)
Mar 17, 2014 9.321 9.375 9.321 9.370 52,313 +0.06(+0.69%)
Mar 14, 2014 9.257 9.311 9.257 9.306 70,457 -0.02(-0.26%)
Mar 13, 2014 9.331 9.351 9.267 9.331 108,649 +0.00(+0.05%)
Mar 12, 2014 9.296 9.331 9.272 9.326 102,797 +0.03(+0.32%)
Mar 11, 2014 9.277 9.301 9.252 9.296 116,775 -0.00(-0.05%)
Mar 10, 2014 9.232 9.301 9.193 9.301 84,415 +0.00(+0.05%)
Mar 07, 2014 9.311 9.351 9.247 9.296 82,074 -0.01(-0.16%)
Mar 06, 2014 9.336 9.385 9.296 9.311 113,251 -0.01(-0.16%)
Mar 05, 2014 9.380 9.385 9.316 9.326 111,345 -0.05(-0.58%)
Mar 04, 2014 9.306 9.380 9.304 9.380 98,861 +0.07(+0.80%)
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.