Home

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

22.73
+0.01 (0.04%)
NYSE · Last Trade: Apr 2nd, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202522.7822.8322.5022.7352,47222.73
4/01/202522.5422.8422.5422.7239,47122.72
3/31/202522.6022.8222.5022.6378,27022.63
3/28/202522.6222.8522.4622.5345,18822.53
3/27/202522.7022.7522.6122.6129,56322.61
3/26/202522.8922.9322.6822.7054,10722.70
3/25/202522.9722.9722.7922.9234,77522.92
3/24/202523.0223.0722.8522.8828,00922.88
3/21/202522.7722.9722.7522.8723,77022.87
3/20/202522.9723.0022.8022.8447,52022.84
3/19/202523.0023.0022.7322.9230,90822.92
3/18/202522.8223.0022.8222.9542,99422.95
3/17/202522.7322.9922.7322.9257,77122.92
3/14/202522.5822.7822.5122.7243,46322.72
3/13/202522.7322.7722.5422.6245,27022.48
3/12/202522.6522.8222.5122.7739,75322.63
3/11/202522.6822.7022.4122.5042,31022.36
3/10/202522.4822.7722.4022.7162,77622.57
3/07/202522.3722.5022.2922.4952,41322.35
3/06/202522.3522.4022.2122.2767,24922.14
3/05/202522.2322.4622.1622.4347,64922.30
3/04/202522.3722.7122.0222.2097,02322.06
3/03/202522.7822.8422.4522.4858,54522.34
2/28/202522.6522.7822.5722.6445,35322.50
2/27/202522.6122.6522.4022.6051,82622.46
2/26/202522.6222.9122.3422.4653,52722.32
2/25/202522.8923.0322.4022.5779,51322.43
2/24/202523.1323.1922.9022.9133,82322.77
2/21/202523.3623.3622.9323.1159,34322.97
2/20/202523.3023.4123.1223.3648,30723.22
2/19/202523.1223.4723.1223.4134,11623.27
2/18/202523.4823.5023.2123.2454,89923.10
2/14/202523.1223.4023.0023.1735,00623.03
2/13/202523.3023.4523.1323.1340,99222.86
2/12/202523.0023.2523.0023.1939,82522.91
2/11/202522.9823.2022.9623.1538,94422.88
2/10/202523.0123.2222.9523.0754,85122.80
2/07/202523.2523.2922.8322.8871,07222.61
2/06/202523.3223.4423.0623.1741,70022.90
2/05/202523.2823.4623.0123.2153,07022.93
2/04/202523.0323.2023.0223.1544,00522.88
2/03/202523.0823.2123.0123.1263,97422.85
1/31/202523.2423.5023.0023.4053,15323.12
1/30/202522.9023.1622.9023.1135,46022.84
1/29/202522.8022.9522.6322.7742,53322.50
1/28/202523.1223.2822.6122.7076,49522.43
1/27/202523.4023.6023.1323.2062,45522.92
1/24/202523.6123.7423.5023.6073,00823.32
1/23/202523.5723.7323.4123.5945,78723.31
1/22/202523.6323.7023.5323.5769,08923.29
1/21/202523.5624.0523.4623.7456,83423.46
1/17/202523.6123.7423.5223.5744,76623.29
1/16/202523.2523.5823.1623.4835,00223.20
1/15/202523.0323.4622.9723.1578,88422.88
1/14/202523.0423.2322.7922.8587,26122.44
1/13/202523.1123.1322.8622.9758,81822.56
1/10/202523.2523.3923.0823.2040,36722.79
1/08/202523.3123.3623.1223.2445,36822.83
1/07/202523.4523.4523.0823.3340,87222.92
1/06/202523.2123.4223.1723.3163,44222.90
1/03/202523.1123.3723.0723.2059,48122.79