BlackRock Utility, Infrastructure & Power Opportunities Trust (BUI)

26.65
-0.23 (-0.86%)
NYSE· Last Trade: Sep 1st, 1:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202626.8627.1826.6226.6594,51126.65
8/28/202627.2527.2726.8826.8854,05526.88
8/27/202627.0127.2826.8527.0367,03727.03
8/26/202627.1727.1927.0027.1263,68827.12
8/25/202627.0227.1526.8026.8859,57426.88
8/24/202626.8427.0926.7526.7785,14726.77
8/21/202627.2727.3926.9227.0062,62727.00
8/20/202627.5027.5027.1927.2756,76627.27
8/19/202627.1727.5027.1727.3757,77327.37
8/18/202627.0027.5027.0027.1877,46227.18
8/17/202627.1627.2026.9927.0170,99627.01
8/14/202627.5527.5527.3027.3450,81427.34
8/13/202627.4327.6427.3027.5764,36327.42
8/12/202627.0027.2426.9227.2483,57827.09
8/11/202627.0027.0026.7926.9263,76026.77
8/10/202626.9427.0026.7026.8757,16526.72
8/07/202626.9727.2326.2326.95152,27526.80
8/06/202627.3327.3526.9326.9975,90326.84
8/05/202627.0627.4227.0627.3557,42727.20
8/04/202627.2627.6427.0027.12130,30226.97
8/03/202627.2727.6527.1327.3454,63927.19
7/31/202627.5027.5027.1527.3175,52127.16
7/30/202627.1927.4527.1827.3958,85327.24
7/29/202627.5128.1927.1427.2166,79127.06
7/28/202627.7028.0127.4727.5438,92727.39
7/27/202628.1028.1927.6227.7434,11227.59
7/24/202627.7427.9327.5927.8726,81627.71
7/23/202627.5727.8127.5327.7048,64427.55
7/22/202627.7027.9427.6127.6585,29827.50
7/21/202627.9327.9327.5727.7262,90627.57
7/20/202627.8327.8527.7227.7965,80527.63
7/17/202627.9727.9727.7727.8746,00127.71
7/16/202628.2028.2927.7527.8477,54227.68
7/15/202628.3128.3928.1728.3255,19828.16
7/14/202628.2028.5328.1528.4243,94628.11
7/13/202628.3128.9928.0528.0882,23527.77
7/10/202628.2728.3728.2028.2738,14127.96
7/09/202628.4828.6028.2328.3561,95928.04
7/08/202628.6228.6228.2928.3962,41228.08
7/07/202628.8329.1328.4828.7259,91128.40
7/06/202628.8029.0228.7028.9091,66228.58
7/02/202628.7729.2528.5528.7577,63928.43
7/01/202629.0029.3228.5128.7460,89228.42
6/30/202629.2529.3228.9829.01173,88928.69
6/29/202628.9729.2628.8429.00101,93028.68
6/26/202628.7028.9828.6028.6954,81728.38
6/25/202628.5828.9028.4928.6897,50028.37
6/24/202628.3628.7528.3228.4067,00628.09
6/23/202628.0828.3528.0828.2558,32327.94
6/22/202628.1528.1528.0228.0883,77727.77
6/18/202628.5528.7428.0328.1068,47027.79
6/17/202628.7428.7428.5528.57104,15828.26
6/16/202628.3928.9528.3528.7690,42328.44
6/15/202628.6329.0028.2528.3953,47628.08
6/12/202628.1928.5028.1328.4569,93428.00
6/11/202628.0128.1127.9028.1184,02127.67
6/10/202627.7527.8027.5927.8055,69227.36
6/09/202627.4027.7427.3927.6295,74527.19
6/08/202627.7028.0327.1527.3268,52526.89
6/05/202627.5027.5027.2527.3251,11226.89
6/04/202627.2127.5527.2127.3840,82426.95
6/03/202627.3627.7827.1127.11116,13426.68
6/02/202627.3527.5227.2927.36103,61526.93
6/01/202627.8027.8027.2727.4173,91226.98