BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

27.20
+0.20 (0.74%)
NYSE · Last Trade: Apr 23rd, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202627.2027.2827.0827.2081,98627.20
4/22/202627.0427.0926.9327.0082,91427.00
4/21/202627.0027.1026.9026.9988,89726.99
4/20/202627.0527.0526.7926.8763,45226.87
4/17/202627.0827.0826.8026.9094,04126.90
4/16/202626.7327.0926.7026.9259,19326.92
4/15/202626.9527.0026.6126.73153,47226.73
4/14/202626.9727.1026.8526.95117,96326.81
4/13/202627.0027.0926.7226.9895,41426.84
4/10/202627.3527.3926.9727.11223,35626.97
4/09/202627.1227.9027.0727.35219,59627.21
4/08/202626.6527.2026.5027.15139,22427.01
4/07/202626.5026.5926.3526.37152,10226.24
4/06/202626.3326.6026.3226.37154,11526.24
4/02/202626.6426.6426.2626.34130,80626.21
4/01/202626.5226.8226.5226.71126,58626.58
3/31/202625.9526.4525.8826.38133,49326.25
3/30/202626.0026.2425.8625.8699,68325.73
3/27/202626.2926.3926.1226.13122,72726.00
3/26/202626.4326.5926.1726.3096,04526.17
3/25/202626.5226.5826.1726.42154,05326.29
3/24/202625.4826.2025.4226.0898,96125.95
3/23/202625.8026.0525.6325.69115,20125.56
3/20/202626.0426.3425.7625.79138,04425.66
3/19/202626.2926.4026.0926.24142,55526.11
3/18/202626.5626.6826.4326.45123,60426.32
3/17/202626.7026.8026.5226.55135,19426.42
3/16/202626.7227.0426.6526.70111,56026.57
3/13/202626.9226.9426.6326.7274,58926.59
3/12/202627.3627.5026.9126.9984,65526.72
3/11/202627.5128.1127.2827.39106,94927.11
3/10/202628.1628.2527.5027.68105,88427.40
3/09/202628.6028.7727.6428.26341,85927.98
3/06/202630.0130.4030.0030.09269,07529.79
3/05/202630.6230.7930.3230.36211,22530.05
3/04/202629.6630.8029.5130.62357,77430.31
3/03/202629.3629.7628.8629.66364,51629.36
3/02/202629.0829.7928.7529.57424,25429.27
2/27/202630.4030.5930.2530.5977,23030.28
2/26/202630.1630.3429.9130.3470,24030.03
2/25/202629.9230.4329.6730.0643,37229.76
2/24/202629.5429.9929.5029.8862,53429.58
2/23/202629.4129.6029.3629.4451,74429.14
2/20/202629.0429.4329.0029.3743,49529.07
2/19/202628.9629.2428.8529.1552,09428.86
2/18/202629.2329.2829.0329.0435,55328.75
2/17/202629.1529.3029.0229.2565,75428.96
2/13/202628.9629.3028.8429.1373,10928.84
2/12/202629.0029.1628.9328.9782,44428.54
2/11/202628.6128.9828.6128.9350,13328.50
2/10/202628.4928.6028.3628.5457,44028.12
2/09/202628.0528.4727.9828.30123,68927.88
2/06/202627.9028.1527.8227.9992,04027.58
2/05/202627.7327.8327.5627.7067,12227.29
2/04/202627.7627.9027.6027.7354,52727.32
2/03/202627.5527.8127.5127.6399,04827.22
2/02/202627.5327.6527.2927.6067,11127.19
1/30/202627.4727.5427.2527.5289,35027.12
1/29/202627.4127.5027.1227.4785,10327.07
1/28/202627.2527.3927.1527.3998,78426.99
1/27/202626.9827.1926.9127.1957,32426.79
1/26/202626.8026.9826.8026.9278,79326.52