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

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

22.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2014 10.44 10.48 10.10 10.11 271,391 -0.34(-3.27%)
Jul 30, 2014 10.52 10.52 10.44 10.46 90,705 -0.09(-0.81%)
Jul 29, 2014 10.51 10.56 10.45 10.54 88,995 +0.07(+0.67%)
Jul 28, 2014 10.48 10.49 10.46 10.47 111,094 -0.03(-0.24%)
Jul 25, 2014 10.49 10.53 10.49 10.50 82,034 +0.01(+0.05%)
Jul 24, 2014 10.54 10.55 10.47 10.49 120,045 +0.01(+0.10%)
Jul 23, 2014 10.48 10.52 10.47 10.48 123,528 +0.01(+0.05%)
Jul 22, 2014 10.49 10.53 10.46 10.48 108,978 +0.03(+0.29%)
Jul 21, 2014 10.44 10.45 10.41 10.45 70,232 +0.04(+0.34%)
Jul 18, 2014 10.47 10.47 10.35 10.41 120,526 -0.03(-0.29%)
Jul 17, 2014 10.50 10.54 10.32 10.44 176,851 -0.07(-0.62%)
Jul 16, 2014 10.44 10.51 10.36 10.51 168,725 +0.12(+1.16%)
Jul 15, 2014 10.40 10.42 10.35 10.39 143,836 +0.04(+0.34%)
Jul 14, 2014 10.42 10.46 10.30 10.35 151,362 -0.01(-0.05%)
Jul 11, 2014 10.35 10.36 10.32 10.36 85,726 +0.01(+0.10%)
Jul 10, 2014 10.29 10.36 10.22 10.35 157,217 +0.02(+0.19%)
Jul 09, 2014 10.36 10.37 10.30 10.33 130,815 -0.02(-0.15%)
Jul 08, 2014 10.44 10.47 10.31 10.34 189,725 -0.10(-0.92%)
Jul 07, 2014 10.41 10.44 10.37 10.44 187,989 +0.06(+0.58%)
Jul 03, 2014 10.50 10.38 10.38 10.38 125,258 -0.08(-0.72%)
Jul 02, 2014 10.53 10.53 10.40 10.45 238,639 -0.03(-0.29%)
Jul 01, 2014 10.53 10.59 10.48 10.48 165,699 -0.05(-0.48%)
Jun 30, 2014 10.54 10.60 10.50 10.53 147,789 +0.05(+0.43%)
Jun 27, 2014 10.51 10.58 10.48 10.49 155,119 +0.01(+0.05%)
Jun 26, 2014 10.47 10.48 10.40 10.48 193,812 +0.04(+0.34%)
Jun 25, 2014 10.45 10.51 10.42 10.45 206,175 +0.03(+0.24%)
Jun 24, 2014 10.44 10.46 10.41 10.42 210,514 +0.01(+0.10%)
Jun 23, 2014 10.47 10.50 10.41 10.41 133,368 -0.06(-0.53%)
Jun 20, 2014 10.52 10.54 10.43 10.47 167,947 -0.04(-0.38%)
Jun 19, 2014 10.44 10.51 10.40 10.51 163,365 +0.12(+1.16%)
Jun 18, 2014 10.38 10.48 10.29 10.39 254,672 -0.03(-0.29%)
Jun 17, 2014 10.42 10.48 10.38 10.42 201,330 +0.00(+0.00%)
Jun 16, 2014 10.38 10.45 10.35 10.42 197,449 +0.04(+0.39%)
Jun 13, 2014 10.37 10.43 10.31 10.38 226,547 +0.05(+0.44%)
Jun 12, 2014 10.37 10.40 10.31 10.33 278,919 -0.02(-0.19%)
Jun 11, 2014 10.34 10.39 10.33 10.35 306,460 +0.05(+0.44%)
Jun 10, 2014 10.26 10.31 10.20 10.31 253,785 +0.27(+2.71%)
Jun 06, 2014 10.06 10.26 10.02 10.03 347,958 -0.07(-0.70%)
Jun 05, 2014 10.01 10.10 10.00 10.10 287,748 +0.10(+1.01%)
Jun 04, 2014 9.969 10.00 9.898 10.00 331,324 +0.06(+0.61%)
Jun 03, 2014 9.933 9.994 9.888 9.944 165,329 +0.02(+0.15%)
Jun 02, 2014 9.913 9.938 9.833 9.928 148,473 +0.04(+0.36%)
May 30, 2014 9.944 9.944 9.833 9.893 211,750 -0.04(-0.41%)
May 29, 2014 9.969 9.979 9.878 9.933 200,220 -0.01(-0.05%)
May 28, 2014 9.938 9.989 9.878 9.938 157,462 +0.03(+0.30%)
May 27, 2014 9.979 9.984 9.883 9.908 109,205 -0.03(-0.25%)
May 23, 2014 9.908 9.933 9.933 9.933 90,066 +0.05(+0.50%)
May 22, 2014 9.868 9.893 9.839 9.884 73,876 +0.03(+0.32%)
May 21, 2014 9.793 9.853 9.757 9.853 151,718 +0.08(+0.82%)
May 20, 2014 9.853 9.853 9.757 9.773 146,313 -0.09(-0.87%)
May 19, 2014 9.944 9.949 9.818 9.858 184,541 -0.05(-0.46%)
May 16, 2014 9.898 9.933 9.858 9.903 264,506 +0.06(+0.61%)
May 15, 2014 9.888 9.893 9.808 9.843 162,390 -0.01(-0.05%)
May 14, 2014 9.933 9.933 9.818 9.848 263,285 -0.02(-0.20%)
May 13, 2014 9.888 9.933 9.818 9.868 327,040 +0.06(+0.63%)
May 12, 2014 9.683 9.806 9.683 9.806 637,815 +0.18(+1.85%)
May 09, 2014 9.648 9.648 9.604 9.629 88,166 -0.02(-0.26%)
May 08, 2014 9.678 9.698 9.634 9.653 139,066 -0.02(-0.26%)
May 07, 2014 9.604 9.683 9.599 9.678 178,843 +0.08(+0.82%)
May 06, 2014 9.579 9.609 9.565 9.599 144,088 +0.02(+0.21%)
May 05, 2014 9.545 9.579 9.525 9.579 130,505 +0.02(+0.26%)
May 02, 2014 9.574 9.579 9.540 9.555 53,339 -0.01(-0.15%)
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.