Home

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

27.00
-0.31 (-1.14%)
NYSE · Last Trade: Sep 2nd, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202527.2027.2026.8927.0041,67327.00
8/29/202527.4127.5927.2527.3154,99527.31
8/28/202527.3027.3927.2727.3793,23727.37
8/27/202527.2027.2527.1227.2341,28427.23
8/26/202527.0627.1827.0227.1638,89927.16
8/25/202527.1527.1826.9527.0958,92627.09
8/22/202527.0727.2327.0527.1841,92027.18
8/21/202527.1327.1326.9827.0745,53427.07
8/20/202527.1627.2227.0027.1551,21627.15
8/19/202526.9227.1326.9127.0543,56127.05
8/18/202527.0027.0026.7526.8749,53426.87
8/15/202526.8227.0026.6826.9049,07626.90
8/14/202527.0927.0926.9326.9944,18226.85
8/13/202527.1727.2426.9227.0963,23926.95
8/12/202526.9827.0726.9227.0771,56926.93
8/11/202526.9426.9926.8426.8755,61326.73
8/08/202526.8526.9726.8426.9059,13426.76
8/07/202526.6726.8426.6726.7952,12926.66
8/06/202526.5926.6826.5226.6372,48526.50
8/05/202526.5326.6026.3526.5548,80826.42
8/04/202526.3326.5926.3326.5240,68626.39
8/01/202526.4026.4026.0126.2926,13526.16
7/31/202526.4826.4926.2526.3551,37526.22
7/30/202526.3926.5526.2826.4457,50626.31
7/29/202526.3026.3926.2626.3845,05426.25
7/28/202526.4726.4726.0026.2576,72726.12
7/25/202526.3926.3926.2526.3554,50026.22
7/24/202526.2526.4526.2226.3667,89826.23
7/23/202526.1926.4026.1926.3343,16426.20
7/22/202526.1026.2326.0126.1175,45825.98
7/21/202526.0726.1025.9326.0247,19825.89
7/18/202525.8226.1025.8225.9973,50325.86
7/17/202525.8726.0025.8325.8856,13525.75
7/16/202525.9526.0025.8125.9862,30225.85
7/15/202526.1926.1925.8025.9567,24525.82
7/14/202526.3426.5026.2126.3088,03026.03
7/11/202526.2926.3026.1526.2935,52826.02
7/10/202526.2026.3426.0926.3455,37526.07
7/09/202525.9026.1825.8126.1872,75325.91
7/08/202525.9025.9025.6125.8264,38625.56
7/07/202525.8925.9625.7625.9263,19325.66
7/03/202525.7425.9325.7325.8926,04025.63
7/02/202525.6825.8125.5725.7453,32725.48
7/01/202525.7725.7825.5225.7033,39525.44
6/30/202525.6025.8425.4525.7585,74625.49
6/27/202525.2625.6125.1825.59102,18725.33
6/26/202525.0425.2725.0025.2462,90724.98
6/25/202525.0625.0724.8225.0252,61524.77
6/24/202524.8225.0724.7425.0458,60924.79
6/23/202524.6324.8024.5224.7047,85524.45
6/20/202524.5524.8824.4624.6060,06424.35
6/18/202524.5024.6024.4124.5347,57824.28
6/17/202524.6224.6724.3024.3652,58424.11
6/16/202524.8624.8624.6024.6057,49924.35
6/13/202524.7824.8524.4324.7963,97924.54
6/12/202524.6525.0024.6524.9876,44824.59
6/11/202524.5024.6224.3824.5550,49924.17
6/10/202524.4124.5624.3324.3846,82424.00
6/09/202524.5024.6724.4324.4769,46224.09
6/06/202524.1724.4924.1724.4758,05624.09
6/05/202524.4224.4524.2424.2448,57623.86
6/04/202524.2724.4724.2424.3116,63423.93
6/03/202524.3724.4724.2524.2837,17023.90