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

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

22.39 -0.23 (-1.02%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 9.944 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%)
May 01, 2014 9.565 9.574 9.520 9.569 61,962 +0.01(+0.16%)
Apr 30, 2014 9.515 9.569 9.510 9.555 140,884 +0.04(+0.47%)
Apr 29, 2014 9.490 9.530 9.490 9.510 156,655 +0.02(+0.21%)
Apr 28, 2014 9.495 9.629 9.456 9.490 111,369 +0.00(+0.00%)
Apr 25, 2014 9.486 9.495 9.476 9.490 68,777 +0.01(+0.10%)
Apr 24, 2014 9.481 9.486 9.456 9.481 123,723 +0.00(+0.00%)
Apr 23, 2014 9.456 9.481 9.441 9.481 200,192 +0.02(+0.26%)
Apr 22, 2014 9.456 9.466 9.441 9.456 51,755 +0.01(+0.16%)
Apr 21, 2014 9.476 9.476 9.422 9.441 75,659 +0.00(+0.05%)
Apr 17, 2014 9.416 9.436 9.436 9.436 84,653 +0.02(+0.21%)
Apr 16, 2014 9.402 9.416 9.372 9.416 33,889 +0.01(+0.16%)
Apr 15, 2014 9.411 9.411 9.310 9.402 87,401 +0.03(+0.37%)
Apr 14, 2014 9.416 9.416 9.347 9.367 59,520 +0.00(+0.05%)
Apr 11, 2014 9.323 9.362 9.318 9.362 44,718 -0.01(-0.16%)
Apr 10, 2014 9.387 9.446 9.332 9.377 104,212 -0.02(-0.21%)
Apr 09, 2014 9.382 9.397 9.342 9.397 59,735 +0.01(+0.11%)
Apr 08, 2014 9.293 9.387 9.278 9.387 80,805 +0.05(+0.58%)
Apr 07, 2014 9.327 9.362 9.278 9.332 113,710 -0.04(-0.42%)
Apr 04, 2014 9.387 9.387 9.308 9.372 72,277 +0.00(+0.05%)
Apr 03, 2014 9.303 9.367 9.303 9.367 95,771 +0.01(+0.16%)
Apr 02, 2014 9.406 9.406 9.273 9.352 159,972 -0.00(-0.05%)
Apr 01, 2014 9.406 9.406 9.327 9.357 111,837 -0.00(-0.05%)
Mar 31, 2014 9.362 9.421 9.332 9.362 103,076 +0.03(+0.32%)
Mar 28, 2014 9.347 9.392 9.308 9.332 170,049 -0.03(-0.32%)
Mar 27, 2014 9.248 9.362 9.248 9.362 144,445 +0.09(+1.01%)
Mar 26, 2014 9.283 9.303 9.253 9.268 139,507 -0.00(-0.05%)
Mar 25, 2014 9.283 9.327 9.248 9.273 95,180 +0.00(+0.05%)
Mar 24, 2014 9.342 9.342 9.229 9.268 122,915 -0.05(-0.53%)
Mar 21, 2014 9.332 9.355 9.303 9.318 80,295 +0.06(+0.69%)
Mar 20, 2014 9.347 9.347 9.239 9.253 85,655 -0.08(-0.85%)
Mar 19, 2014 9.382 9.392 9.283 9.332 51,330 -0.07(-0.74%)
Mar 18, 2014 9.377 9.406 9.372 9.402 93,886 +0.03(+0.32%)
Mar 17, 2014 9.323 9.377 9.323 9.372 52,304 +0.06(+0.69%)
Mar 14, 2014 9.258 9.313 9.258 9.308 70,446 -0.02(-0.26%)
Mar 13, 2014 9.332 9.352 9.268 9.332 108,631 +0.00(+0.05%)
Mar 12, 2014 9.298 9.332 9.273 9.327 102,780 +0.03(+0.32%)
Mar 11, 2014 9.278 9.303 9.253 9.298 116,756 -0.00(-0.05%)
Mar 10, 2014 9.234 9.303 9.194 9.303 84,402 +0.00(+0.05%)
Mar 07, 2014 9.313 9.352 9.248 9.298 82,060 -0.01(-0.16%)
Mar 06, 2014 9.337 9.387 9.298 9.313 113,232 -0.01(-0.16%)
Mar 05, 2014 9.382 9.387 9.318 9.327 111,327 -0.05(-0.58%)
Mar 04, 2014 9.308 9.382 9.305 9.382 98,845 +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.