BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

28.72
-0.29 (-1.00%)
NYSE· Last Trade: Jul 1st, 2:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202629.2529.3228.9829.01173,88929.01
6/29/202628.9729.2628.8429.00101,93029.00
6/26/202628.7028.9828.6028.6954,81728.69
6/25/202628.5828.9028.4928.6897,50028.68
6/24/202628.3628.7528.3228.4067,00628.40
6/23/202628.0828.3528.0828.2558,32328.25
6/22/202628.1528.1528.0228.0883,77728.08
6/18/202628.5528.7428.0328.1068,47028.10
6/17/202628.7428.7428.5528.57104,15828.57
6/16/202628.3928.9528.3528.7690,42328.76
6/15/202628.6329.0028.2528.3953,47628.39
6/12/202628.1928.5028.1328.4569,93428.31
6/11/202628.0128.1127.9028.1184,02127.98
6/10/202627.7527.8027.5927.8055,69227.67
6/09/202627.4027.7427.3927.6295,74527.49
6/08/202627.7028.0327.1527.3268,52527.19
6/05/202627.5027.5027.2527.3251,11227.19
6/04/202627.2127.5527.2127.3840,82427.25
6/03/202627.3627.7827.1127.11116,13426.98
6/02/202627.3527.5227.2927.36103,61527.23
6/01/202627.8027.8027.2727.4173,91227.28
5/29/202628.0028.1427.8027.8673,71927.73
5/28/202627.9928.0527.8827.9362,97427.80
5/27/202628.1528.1527.8627.9564,50327.82
5/26/202628.3028.3028.0628.1549,79328.02
5/22/202628.1528.2528.0028.1561,03228.02
5/21/202627.9028.1027.5928.1052,16527.97
5/20/202627.7327.8727.4527.8648,00827.73
5/19/202627.3327.5527.2027.4554,60327.32
5/18/202627.3627.4327.2127.3073,70427.17
5/15/202627.6827.6827.3127.35102,82227.22
5/14/202627.4727.9227.4527.8795,07327.60
5/13/202627.4727.5727.3227.5383,61727.26
5/12/202627.3727.4727.3227.4340,31627.17
5/11/202627.3727.6527.3227.3596,35227.09
5/08/202627.6027.6027.3627.4291,27427.16
5/07/202627.8627.8827.5527.6580,11627.38
5/06/202628.0028.0027.8027.8877,40327.61
5/05/202627.9028.0027.8527.9359,97427.66
5/04/202627.8727.9027.7527.87112,79627.60
5/01/202627.6527.9927.6527.8785,50527.60
4/30/202627.5027.6427.4827.56138,97327.29
4/29/202627.6027.6527.4027.5076,68127.23
4/28/202627.4027.5727.4027.5636,21627.29
4/27/202627.4427.6927.3527.5172,95627.24
4/24/202627.3027.5427.2727.4668,85727.20
4/23/202627.2027.2827.0827.2081,98726.94
4/22/202627.0427.0926.9327.0082,91426.74
4/21/202627.0027.1026.9026.9988,89726.73
4/20/202627.0527.0526.7926.8763,45226.61
4/17/202627.0827.0826.8026.9094,04126.64
4/16/202626.7327.0926.7026.9259,19326.66
4/15/202626.9527.0026.6126.73153,47226.47
4/14/202626.9727.1026.8526.95117,96326.56
4/13/202627.0027.0926.7226.9895,41426.59
4/10/202627.3527.3926.9727.11223,35626.71
4/09/202627.1227.9027.0727.35219,59626.95
4/08/202626.6527.2026.5027.15139,22426.75
4/07/202626.5026.5926.3526.37152,10225.98
4/06/202626.3326.6026.3226.37154,11525.98
4/02/202626.6426.6426.2626.34130,80625.95
4/01/202626.5226.8226.5226.71126,58626.32