Advertisement
U.S. markets close in 23 minutes

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

NYSE - Nasdaq Real Time Price. Currency in USD
21.60-0.13 (-0.60%)
As of 03:36PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.7821.7821.5621.6021.6070,586
Mar 27, 202421.3821.7321.3821.7321.7386,700
Mar 26, 202421.4421.4721.2821.3321.3348,600
Mar 25, 202421.3521.5221.3521.3821.3862,000
Mar 22, 202421.3821.5221.2821.3221.3240,800
Mar 21, 202421.2921.5321.2421.4921.4949,200
Mar 20, 202421.1721.3221.1221.2421.2442,500
Mar 19, 202421.0221.1921.0221.1921.1935,400
Mar 18, 202421.0221.1220.9921.0621.0643,400
Mar 15, 202420.8821.2920.8821.0721.0749,700
Mar 14, 202421.0821.3221.0021.0321.0347,800
Mar 14, 20240.121 Dividend
Mar 13, 202421.0221.2821.0221.2521.1357,800
Mar 12, 202421.0321.1821.0321.0620.9444,900
Mar 11, 202421.1721.2821.0321.1221.00119,600
Mar 08, 202421.2421.3421.1321.2821.1657,300
Mar 07, 202421.1221.2221.1221.1921.0738,900
Mar 06, 202421.0021.1220.9821.0420.9259,300
Mar 05, 202420.9421.0620.8020.8720.7583,400
Mar 04, 202420.9421.0920.9220.9420.8271,200
Mar 01, 202420.8620.9920.8220.9420.8269,300
Feb 29, 202420.9020.9320.8120.8820.7662,000
Feb 28, 202420.6720.8020.6720.7720.6555,800
Feb 27, 202420.6020.8520.5720.7320.6173,100
Feb 26, 202420.7020.8020.5620.5720.4569,000
Feb 23, 202420.7520.9320.7520.7920.6782,500
Feb 22, 202420.9420.9420.7020.7520.6379,900
Feb 21, 202420.7120.9020.7020.8720.7567,200
Feb 20, 202420.7820.8120.7020.7020.5869,600
Feb 16, 202420.8220.8720.6720.7720.65106,800
Feb 15, 202420.8421.0520.8420.9420.82103,100
Feb 14, 202420.9420.9920.7620.8420.7242,800
Feb 14, 20240.121 Dividend
Feb 13, 202420.9521.0020.8520.9220.6853,700
Feb 12, 202420.9721.1720.9721.0620.8235,600
Feb 09, 202420.9521.0520.9220.9720.7350,700
Feb 08, 202421.1021.1120.9120.9220.6847,900
Feb 07, 202421.0621.0620.9621.0420.8041,700
Feb 06, 202421.1621.1720.9521.0020.7665,700
Feb 05, 202421.2521.2721.1021.1320.8966,100
Feb 02, 202421.4021.4321.2721.3821.1446,400
Feb 01, 202421.1621.4921.1521.4421.1958,700
Jan 31, 202421.2021.3021.0621.0720.8392,800
Jan 30, 202421.2021.2621.0621.1520.9171,700
Jan 29, 202421.1521.3121.1221.2220.9860,800
Jan 26, 202421.1821.2121.0521.1520.9160,400
Jan 25, 202421.3721.3721.1121.1220.8839,600
Jan 24, 202421.1821.2721.1721.1720.9354,200
Jan 23, 202421.1721.2421.0821.1420.9037,500
Jan 22, 202421.1221.2821.0121.0620.8263,900
Jan 19, 202421.1521.2121.0021.1020.8656,000
Jan 18, 202421.1221.2621.0721.1820.9450,700
Jan 17, 202421.5021.5121.0021.1020.8655,100
Jan 16, 202421.6121.8321.5021.5521.3061,200
Jan 12, 202422.0022.1021.7721.8421.5956,600
Jan 11, 202422.1622.1621.8721.9921.7444,200
Jan 11, 20240.121 Dividend
Jan 10, 202422.2022.3222.1822.2421.8745,300
Jan 09, 202422.0922.3922.0922.1821.8147,800
Jan 08, 202421.9722.3021.9622.2021.8353,500
Jan 05, 202421.9022.1921.9022.0221.6556,700
Jan 04, 202421.7222.0521.7221.8421.4756,900
Jan 03, 202421.7822.1421.6121.8321.4660,600
Jan 02, 202421.5722.0121.5421.9721.6078,700
Dec 29, 202321.6321.8521.6321.8221.4556,400
Dec 28, 202321.6922.0021.6221.6821.3271,800
Dec 27, 202321.5621.9721.5021.8021.4365,700
Dec 26, 202321.4421.8321.4021.6221.2659,900
Dec 22, 202321.4721.7421.3321.3420.9869,600
Dec 21, 202321.3421.4721.1621.4021.0483,400
Dec 20, 202321.5021.5921.1321.1620.8081,600
Dec 19, 202321.3921.4721.2721.4621.1051,700
Dec 18, 202321.1921.4221.1921.2520.8984,500
Dec 15, 202321.3321.3321.1221.1920.8375,400
Dec 14, 202321.1221.4921.1221.3621.00111,400
Dec 14, 20230.121 Dividend
Dec 13, 202320.6021.1720.6021.1720.6966,500
Dec 12, 202320.7220.8520.5620.6220.1687,200
Dec 11, 202320.6020.8620.6020.7220.2578,600
Dec 08, 202320.6520.7620.5920.6120.1548,100
Dec 07, 202320.6620.7220.5920.6120.1558,900
Dec 06, 202320.4420.7420.4420.6720.2154,400
Dec 05, 202320.6620.6620.4320.4419.9868,400
Dec 04, 202320.7820.8120.4520.6220.1681,800
Dec 01, 202320.2520.7720.1620.7020.24101,400
Nov 30, 202320.4020.4320.2020.2619.81106,500
Nov 29, 202320.4020.4920.2220.3019.8451,000
Nov 28, 202320.1820.3620.1820.3019.8451,700
Nov 27, 202320.0920.2920.0120.1019.65116,000
Nov 24, 202320.0620.1720.0020.1219.6717,400
Nov 22, 202320.0320.1420.0020.1119.6647,400
Nov 21, 202319.9520.0919.9520.0219.5737,500
Nov 20, 202319.9820.0019.7819.9619.5167,100
Nov 17, 202319.6519.9519.6319.8519.4095,000
Nov 16, 202319.5519.7719.5519.6719.2392,900
Nov 15, 202319.5019.8119.4419.5519.11171,400
Nov 14, 202319.1919.6219.1919.4318.99104,400
Nov 14, 20230.121 Dividend
Nov 13, 202319.2419.3218.9718.9918.45146,300
Nov 10, 202319.4319.5719.2119.2418.69148,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...