Home

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

26.68
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 8:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202526.9526.9526.5526.6877,47126.68
10/01/202526.1827.0426.1826.9083,73726.90
9/30/202526.4326.4325.9026.17104,11426.17
9/29/202526.0626.4825.9026.3365,21826.33
9/26/202525.8725.9025.7525.8363,37825.83
9/25/202525.8725.8925.7725.8543,20725.85
9/24/202525.8325.8925.7425.8650,62825.86
9/23/202525.6525.9125.6425.7428,12325.74
9/22/202525.7025.7525.4225.6374,43225.63
9/19/202525.7926.0925.6225.75110,24925.75
9/18/202525.8325.8425.6525.7085,91225.70
9/17/202526.1726.3925.7525.78162,04125.78
9/16/202526.5026.6526.1626.2987,18126.29
9/15/202526.5226.8026.5226.6344,72926.63
9/12/202527.0627.0626.4326.85140,25226.71
9/11/202527.1627.2526.9527.0566,32526.91
9/10/202526.7727.1226.6727.0550,35626.91
9/09/202526.6926.8126.6326.7742,57626.63
9/08/202526.9426.9426.5826.67127,49826.53
9/05/202527.0527.1526.8826.9447,82626.80
9/04/202526.9327.1726.9327.0335,83426.89
9/03/202527.0127.0826.8927.0352,21926.89
9/02/202527.2027.2026.8927.0041,67326.86
8/29/202527.4127.5927.2527.3154,99527.17
8/28/202527.3027.3927.2727.3793,23727.23
8/27/202527.2027.2527.1227.2341,28427.09
8/26/202527.0627.1827.0227.1638,89927.02
8/25/202527.1527.1826.9527.0958,92626.95
8/22/202527.0727.2327.0527.1841,92027.04
8/21/202527.1327.1326.9827.0745,53426.93
8/20/202527.1627.2227.0027.1551,21627.01
8/19/202526.9227.1326.9127.0543,56126.91
8/18/202527.0027.0026.7526.8749,53426.73
8/15/202526.8227.0026.6826.9049,07626.76
8/14/202527.0927.0926.9326.9944,18226.72
8/13/202527.1727.2426.9227.0963,23926.82
8/12/202526.9827.0726.9227.0771,56926.80
8/11/202526.9426.9926.8426.8755,61326.60
8/08/202526.8526.9726.8426.9059,13426.63
8/07/202526.6726.8426.6726.7952,12926.52
8/06/202526.5926.6826.5226.6372,48526.36
8/05/202526.5326.6026.3526.5548,80826.28
8/04/202526.3326.5926.3326.5240,68626.25
8/01/202526.4026.4026.0126.2926,13526.02
7/31/202526.4826.4926.2526.3551,37526.08
7/30/202526.3926.5526.2826.4457,50626.17
7/29/202526.3026.3926.2626.3845,05426.11
7/28/202526.4726.4726.0026.2576,72725.99
7/25/202526.3926.3926.2526.3554,50026.08
7/24/202526.2526.4526.2226.3667,89826.09
7/23/202526.1926.4026.1926.3343,16426.06
7/22/202526.1026.2326.0126.1175,45825.85
7/21/202526.0726.1025.9326.0247,19825.76
7/18/202525.8226.1025.8225.9973,50325.73
7/17/202525.8726.0025.8325.8856,13525.62
7/16/202525.9526.0025.8125.9862,30225.72
7/15/202526.1926.1925.8025.9567,24525.69
7/14/202526.3426.5026.2126.3088,03025.90
7/11/202526.2926.3026.1526.2935,52825.89
7/10/202526.2026.3426.0926.3455,37525.94
7/09/202525.9026.1825.8126.1872,75325.78
7/08/202525.9025.9025.6125.8264,38625.43
7/07/202525.8925.9625.7625.9263,19325.53
7/03/202525.7425.9325.7325.8926,04025.50