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

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

22.07 -0.06 (-0.27%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 14, 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 (%)
Dec 31, 2015 9.471 9.415 9.415 9.415 124,938 +0.02(+0.24%)
Dec 30, 2015 9.527 9.572 9.387 9.392 168,518 -0.09(-0.95%)
Dec 29, 2015 9.516 9.578 9.460 9.482 95,387 +0.01(+0.06%)
Dec 28, 2015 9.404 9.510 9.387 9.477 125,210 -0.01(-0.12%)
Dec 24, 2015 9.426 9.488 9.488 9.488 49,547 +0.06(+0.65%)
Dec 23, 2015 9.319 9.449 9.319 9.426 118,648 +0.18(+1.94%)
Dec 22, 2015 9.112 9.265 9.101 9.247 99,378 +0.13(+1.48%)
Dec 21, 2015 9.089 9.168 9.089 9.112 73,298 +0.04(+0.43%)
Dec 18, 2015 9.157 9.179 9.061 9.073 89,704 -0.04(-0.49%)
Dec 17, 2015 9.101 9.179 9.101 9.118 213,799 -0.01(-0.06%)
Dec 16, 2015 8.916 9.168 8.916 9.123 155,315 +0.19(+2.08%)
Dec 15, 2015 8.893 8.965 8.893 8.937 106,916 +0.04(+0.44%)
Dec 14, 2015 8.937 8.937 8.854 8.898 156,690 -0.02(-0.19%)
Dec 11, 2015 8.932 8.965 8.904 8.915 116,593 -0.13(-1.42%)
Dec 10, 2015 8.999 9.099 8.982 9.043 95,480 +0.01(+0.12%)
Dec 09, 2015 9.065 9.141 9.010 9.032 212,264 +0.03(+0.37%)
Dec 08, 2015 8.993 9.021 8.926 8.999 145,265 -0.08(-0.86%)
Dec 07, 2015 9.138 9.151 9.004 9.076 138,743 -0.09(-0.97%)
Dec 04, 2015 9.188 9.349 9.160 9.166 130,635 +0.00(+0.00%)
Dec 03, 2015 9.299 9.330 9.132 9.166 121,076 -0.12(-1.26%)
Dec 02, 2015 9.383 9.403 9.277 9.283 96,972 -0.10(-1.07%)
Dec 01, 2015 9.366 9.472 9.361 9.383 108,940 -0.02(-0.24%)
Nov 30, 2015 9.333 9.405 9.322 9.405 86,330 +0.08(+0.90%)
Nov 27, 2015 9.310 9.338 9.294 9.322 32,958 +0.03(+0.30%)
Nov 25, 2015 9.327 9.294 9.294 9.294 79,375 +0.00(+0.00%)
Nov 24, 2015 9.310 9.310 9.188 9.294 98,653 +0.01(+0.06%)
Nov 23, 2015 9.344 9.400 9.283 9.288 58,168 -0.07(-0.71%)
Nov 20, 2015 9.439 9.490 9.344 9.355 88,034 -0.06(-0.59%)
Nov 19, 2015 9.327 9.444 9.288 9.411 124,283 +0.11(+1.14%)
Nov 18, 2015 9.322 9.344 9.233 9.305 124,339 +0.04(+0.42%)
Nov 17, 2015 9.310 9.349 9.255 9.266 75,749 -0.05(-0.54%)
Nov 16, 2015 9.305 9.327 9.216 9.316 74,374 +0.03(+0.36%)
Nov 13, 2015 9.288 9.372 9.194 9.283 115,683 +0.00(+0.05%)
Nov 12, 2015 9.361 9.362 9.260 9.278 86,711 -0.09(-1.00%)
Nov 11, 2015 9.371 9.415 9.288 9.371 89,897 -0.02(-0.23%)
Nov 10, 2015 9.344 9.432 9.338 9.393 85,068 -0.02(-0.18%)
Nov 09, 2015 9.487 9.714 9.399 9.410 116,053 -0.12(-1.28%)
Nov 06, 2015 9.659 9.706 9.532 9.532 223,664 -0.21(-2.16%)
Nov 05, 2015 9.631 9.742 9.592 9.742 256,525 +0.08(+0.80%)
Nov 04, 2015 9.664 9.708 9.653 9.664 85,647 +0.01(+0.06%)
Nov 03, 2015 9.598 9.708 9.598 9.659 93,336 +0.00(+0.00%)
Nov 02, 2015 9.537 9.675 9.515 9.659 96,859 +0.08(+0.87%)
Oct 30, 2015 9.454 9.581 9.454 9.576 107,751 +0.12(+1.23%)
Oct 29, 2015 9.537 9.537 9.458 9.460 72,825 -0.06(-0.64%)
Oct 28, 2015 9.432 9.554 9.432 9.520 105,697 +0.05(+0.53%)
Oct 27, 2015 9.537 9.537 9.415 9.471 135,358 -0.10(-1.01%)
Oct 26, 2015 9.697 9.731 9.526 9.568 152,783 -0.14(-1.48%)
Oct 23, 2015 9.786 9.797 9.681 9.711 86,830 -0.09(-0.93%)
Oct 22, 2015 9.725 9.852 9.725 9.802 105,299 +0.09(+0.97%)
Oct 21, 2015 9.764 9.764 9.653 9.708 109,607 -0.02(-0.23%)
Oct 20, 2015 9.670 9.753 9.631 9.731 56,730 +0.04(+0.46%)
Oct 19, 2015 9.703 9.703 9.648 9.686 51,809 +0.01(+0.06%)
Oct 16, 2015 9.648 9.686 9.631 9.681 31,538 +0.03(+0.34%)
Oct 15, 2015 9.543 9.653 9.532 9.648 81,295 +0.14(+1.45%)
Oct 14, 2015 9.493 9.559 9.432 9.509 61,634 +0.00(+0.00%)
Oct 13, 2015 9.465 9.570 9.465 9.509 56,235 -0.03(-0.34%)
Oct 12, 2015 9.493 9.564 9.490 9.542 54,454 +0.05(+0.52%)
Oct 09, 2015 9.449 9.531 9.449 9.493 87,417 +0.04(+0.46%)
Oct 08, 2015 9.350 9.493 9.344 9.449 96,627 +0.05(+0.58%)
Oct 07, 2015 9.306 9.416 9.300 9.394 81,745 +0.10(+1.06%)
Oct 06, 2015 9.224 9.306 9.202 9.295 72,956 +0.08(+0.83%)
Oct 05, 2015 9.081 9.251 9.081 9.218 94,924 +0.15(+1.63%)
Oct 02, 2015 8.911 9.087 8.867 9.070 116,920 +0.14(+1.60%)
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.