BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

30.59
+0.25 (0.82%)
NYSE · Last Trade: Feb 28th, 9:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202630.4030.5930.2530.5977,23030.59
2/26/202630.1630.3429.9130.3470,24030.34
2/25/202629.9230.4329.6730.0643,37230.06
2/24/202629.5429.9929.5029.8862,53429.88
2/23/202629.4129.6029.3629.4451,74429.44
2/20/202629.0429.4329.0029.3743,49529.37
2/19/202628.9629.2428.8529.1552,09429.15
2/18/202629.2329.2829.0329.0435,55329.04
2/17/202629.1529.3029.0229.2565,75429.25
2/13/202628.9629.3028.8429.1373,10929.13
2/12/202629.0029.1628.9328.9782,44428.83
2/11/202628.6128.9828.6128.9350,13328.79
2/10/202628.4928.6028.3628.5457,44028.41
2/09/202628.0528.4727.9828.30123,68928.17
2/06/202627.9028.1527.8227.9992,04027.86
2/05/202627.7327.8327.5627.7067,12227.57
2/04/202627.7627.9027.6027.7354,52727.60
2/03/202627.5527.8127.5127.6399,04827.50
2/02/202627.5327.6527.2927.6067,11127.47
1/30/202627.4727.5427.2527.5289,35027.39
1/29/202627.4127.5027.1227.4785,10327.34
1/28/202627.2527.3927.1527.3998,78427.26
1/27/202626.9827.1926.9127.1957,32427.06
1/26/202626.8026.9826.8026.9278,79326.79
1/23/202626.5926.6126.4526.5753,91226.45
1/22/202626.4626.6726.3426.51105,04626.39
1/21/202626.2426.4826.2426.3749,52726.25
1/20/202626.2726.4426.1526.2491,35526.12
1/16/202626.3826.4926.2826.4955,47926.23
1/15/202626.3226.4426.1826.40118,01426.14
1/14/202625.8426.2025.8426.1591,51725.89
1/13/202625.8525.9725.7525.9675,45925.71
1/12/202625.7525.9825.7525.8876,48625.63
1/09/202625.7826.0725.7825.9072,87225.65
1/08/202625.6925.8325.6925.7668,89825.51
1/07/202625.9326.0525.5925.6984,87525.44
1/06/202625.9026.0325.7925.9385,36825.68
1/05/202626.0426.3025.4925.90118,40325.65
1/02/202625.7826.0025.7125.8986,01625.64
12/31/202526.2826.2825.5025.69229,62125.44
12/30/202525.1426.1324.9826.00120,74125.75
12/29/202525.2225.3024.8524.9088,52024.66
12/26/202525.5725.7825.0025.16103,03124.91
12/24/202525.7725.8425.4925.6554,34025.40
12/23/202526.2226.2225.5025.62142,24625.37
12/22/202526.0826.3425.8526.2587,92125.99
12/19/202527.2227.3027.0827.10127,41825.67
12/18/202527.0127.2526.9227.2369,77425.80
12/17/202526.9027.0126.5126.9890,72625.56
12/16/202526.4527.0126.3026.91244,66325.49
12/15/202525.9626.4525.9626.41117,23025.02
12/12/202525.9726.1125.8525.9452,63424.57
12/11/202526.0926.1125.8326.0355,23224.66
12/10/202525.8026.1425.7725.9580,84724.58
12/09/202525.9426.1025.7725.8936,94924.53
12/08/202526.1126.2125.9625.9658,22524.59
12/05/202526.3426.3426.0026.1241,94224.74
12/04/202526.4526.5026.1426.2658,07324.88
12/03/202526.2326.5126.2326.3739,04724.98
12/02/202526.5426.6426.1026.4182,49425.02
12/01/202526.3826.6026.2526.5339,51725.13