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

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

22.64 -0.13 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2014 10.34 10.34 10.20 10.32 104,831 -0.03(-0.25%)
Oct 30, 2014 10.19 10.35 10.19 10.34 139,646 +0.13(+1.26%)
Oct 29, 2014 10.20 10.27 10.19 10.21 90,392 +0.03(+0.30%)
Oct 28, 2014 10.21 10.30 10.14 10.18 109,820 -0.04(-0.35%)
Oct 27, 2014 10.18 10.25 10.17 10.22 68,844 +0.01(+0.10%)
Oct 24, 2014 10.14 10.23 10.13 10.21 58,515 +0.04(+0.35%)
Oct 23, 2014 10.11 10.20 10.11 10.17 94,183 +0.10(+1.02%)
Oct 22, 2014 10.03 10.15 10.03 10.07 90,202 +0.03(+0.26%)
Oct 21, 2014 9.942 10.05 9.942 10.04 63,459 +0.12(+1.25%)
Oct 20, 2014 9.818 9.927 9.818 9.921 80,210 +0.06(+0.63%)
Oct 17, 2014 9.880 9.927 9.811 9.860 106,242 +0.11(+1.16%)
Oct 16, 2014 9.308 9.829 9.308 9.746 196,045 +0.24(+2.55%)
Oct 15, 2014 9.530 9.617 9.164 9.504 354,430 -0.13(-1.39%)
Oct 14, 2014 9.813 9.813 9.603 9.638 183,739 -0.21(-2.14%)
Oct 13, 2014 10.02 10.07 9.772 9.849 157,717 -0.17(-1.70%)
Oct 10, 2014 10.15 10.25 9.994 10.02 128,792 -0.09(-0.91%)
Oct 09, 2014 10.24 10.28 10.10 10.11 112,556 -0.12(-1.14%)
Oct 08, 2014 10.15 10.24 10.15 10.23 103,023 +0.05(+0.48%)
Oct 07, 2014 10.22 10.23 10.18 10.18 98,996 -0.05(-0.52%)
Oct 06, 2014 10.27 10.30 10.23 10.23 86,977 +0.03(+0.25%)
Oct 03, 2014 10.14 10.22 10.11 10.21 74,077 +0.09(+0.85%)
Oct 02, 2014 10.22 10.23 10.09 10.12 107,370 -0.08(-0.80%)
Oct 01, 2014 10.23 10.26 10.18 10.20 144,034 +0.02(+0.20%)
Sep 30, 2014 10.16 10.23 10.08 10.18 79,629 +0.07(+0.70%)
Sep 29, 2014 9.958 10.11 9.958 10.11 103,194 +0.09(+0.91%)
Sep 26, 2014 10.05 10.11 9.953 10.02 112,597 -0.04(-0.35%)
Sep 25, 2014 10.18 10.18 10.05 10.05 92,967 -0.10(-1.00%)
Sep 24, 2014 10.20 10.23 10.15 10.16 64,758 -0.07(-0.65%)
Sep 23, 2014 10.24 10.24 10.19 10.22 53,437 -0.02(-0.15%)
Sep 22, 2014 10.32 10.32 10.21 10.24 56,163 -0.09(-0.84%)
Sep 19, 2014 10.26 10.34 10.26 10.32 33,583 +0.05(+0.45%)
Sep 18, 2014 10.29 10.30 10.25 10.28 64,055 +0.02(+0.15%)
Sep 17, 2014 10.23 10.28 10.17 10.26 71,012 +0.04(+0.43%)
Sep 16, 2014 10.20 10.25 10.14 10.22 110,970 +0.02(+0.17%)
Sep 15, 2014 10.28 10.28 10.19 10.20 102,457 -0.10(-0.94%)
Sep 12, 2014 10.39 10.40 10.30 10.30 62,463 -0.16(-1.55%)
Sep 11, 2014 10.48 10.48 10.41 10.46 68,068 -0.03(-0.24%)
Sep 10, 2014 10.44 10.49 10.44 10.49 84,912 +0.04(+0.43%)
Sep 09, 2014 10.46 10.49 10.41 10.44 45,559 -0.03(-0.29%)
Sep 08, 2014 10.50 10.53 10.44 10.47 88,792 -0.03(-0.24%)
Sep 05, 2014 10.42 10.51 10.41 10.50 137,823 +0.09(+0.87%)
Sep 04, 2014 10.40 10.49 10.40 10.41 118,655 +0.01(+0.10%)
Sep 03, 2014 10.35 10.41 10.35 10.40 120,873 +0.02(+0.15%)
Sep 02, 2014 10.31 10.38 10.29 10.38 81,542 +0.02(+0.15%)
Aug 29, 2014 10.32 10.37 10.37 10.37 101,010 +0.03(+0.24%)
Aug 28, 2014 10.31 10.35 10.29 10.34 80,399 +0.00(+0.01%)
Aug 27, 2014 10.27 10.35 10.27 10.34 88,446 +0.04(+0.38%)
Aug 26, 2014 10.23 10.31 10.23 10.30 106,852 +0.05(+0.44%)
Aug 25, 2014 10.34 10.37 10.23 10.25 132,164 -0.09(-0.83%)
Aug 22, 2014 10.35 10.35 10.32 10.34 48,532 +0.00(+0.05%)
Aug 21, 2014 10.32 10.37 10.29 10.34 50,220 +0.03(+0.30%)
Aug 20, 2014 10.30 10.32 10.30 10.30 78,877 -0.02(-0.20%)
Aug 19, 2014 10.30 10.37 10.27 10.33 119,900 +0.01(+0.05%)
Aug 18, 2014 10.36 10.36 10.32 10.32 63,876 +0.03(+0.25%)
Aug 15, 2014 10.28 10.36 10.28 10.29 61,061 +0.01(+0.05%)
Aug 14, 2014 10.27 10.32 10.27 10.29 109,067 +0.03(+0.25%)
Aug 13, 2014 10.28 10.28 10.21 10.26 108,706 +0.03(+0.30%)
Aug 12, 2014 10.14 10.26 10.11 10.23 118,356 +0.13(+1.29%)
Aug 11, 2014 10.07 10.12 10.03 10.10 118,855 +0.08(+0.80%)
Aug 08, 2014 9.927 10.01 9.861 10.02 135,627 +0.19(+1.90%)
Aug 07, 2014 9.892 9.922 9.836 9.836 104,498 +0.00(+0.05%)
Aug 06, 2014 9.902 9.958 9.781 9.831 340,746 -0.13(-1.26%)
Aug 05, 2014 10.05 10.05 9.937 9.957 147,443 -0.09(-0.90%)
Aug 04, 2014 10.14 10.14 10.01 10.05 140,258 -0.10(-0.99%)
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.