Home

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

26.38
+0.02 (0.08%)
NYSE · Last Trade: Oct 24th, 1:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202526.3126.4826.3126.3851,77726.38
10/22/202526.5426.5826.3026.3665,02726.36
10/21/202526.4426.5026.3226.4430,63626.44
10/20/202526.5526.7226.4226.4756,37326.47
10/17/202526.6126.8926.4226.5167,47026.51
10/16/202526.8927.0026.5426.7256,96526.72
10/15/202526.6226.9826.3926.8948,65526.89
10/14/202526.4926.7326.3326.6683,99126.66
10/13/202526.5626.8126.3726.4449,21226.44
10/10/202527.0927.0926.4226.4488,56126.44
10/09/202527.1527.3326.9527.2397,72927.23
10/08/202527.220.0027.2227.0992,09327.09
10/07/202526.9327.2726.8827.27107,71727.27
10/06/202526.9727.0026.7526.9079,30926.90
10/03/202526.7926.9926.2626.9997,91726.99
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