BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

27.52
+0.05 (0.18%)
NYSE · Last Trade: Feb 1st, 1:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202627.4727.5427.2527.5289,35027.52
1/29/202627.4127.5027.1227.4785,10327.47
1/28/202627.2527.3927.1527.3998,78427.39
1/27/202626.9827.1926.9127.1957,32427.19
1/26/202626.8026.9826.8026.9278,79326.92
1/23/202626.5926.6126.4526.5753,91226.57
1/22/202626.4626.6726.3426.51105,04626.51
1/21/202626.2426.4826.2426.3749,52726.37
1/20/202626.2726.4426.1526.2491,35526.24
1/16/202626.3826.4926.2826.4955,47926.35
1/15/202626.3226.4426.1826.40118,01426.26
1/14/202625.8426.2025.8426.1591,51726.02
1/13/202625.8525.9725.7525.9675,45925.83
1/12/202625.7525.9825.7525.8876,48625.75
1/09/202625.7826.0725.7825.9072,87225.77
1/08/202625.6925.8325.6925.7668,89825.63
1/07/202625.9326.0525.5925.6984,87525.56
1/06/202625.9026.0325.7925.9385,36825.80
1/05/202626.0426.3025.4925.90118,40325.77
1/02/202625.7826.0025.7125.8986,01625.76
12/31/202526.2826.2825.5025.69229,62125.56
12/30/202525.1426.1324.9826.00120,74125.87
12/29/202525.2225.3024.8524.9088,52024.77
12/26/202525.5725.7825.0025.16103,03125.03
12/24/202525.7725.8425.4925.6554,34025.52
12/23/202526.2226.2225.5025.62142,24625.49
12/22/202526.0826.3425.8526.2587,92126.12
12/19/202527.2227.3027.0827.10127,41825.79
12/18/202527.0127.2526.9227.2369,77425.92
12/17/202526.9027.0126.5126.9890,72625.68
12/16/202526.4527.0126.3026.91244,66325.61
12/15/202525.9626.4525.9626.41117,23025.14
12/12/202525.9726.1125.8525.9452,63424.69
12/11/202526.0926.1125.8326.0355,23224.77
12/10/202525.8026.1425.7725.9580,84724.70
12/09/202525.9426.1025.7725.8936,94924.64
12/08/202526.1126.2125.9625.9658,22524.71
12/05/202526.3426.3426.0026.1241,94224.86
12/04/202526.4526.5026.1426.2658,07324.99
12/03/202526.2326.5126.2326.3739,04725.10
12/02/202526.5426.6426.1026.4182,49425.14
12/01/202526.3826.6026.2526.5339,51725.25
11/28/202526.4326.7326.2226.3941,65325.12
11/26/202525.8126.3425.8126.3431,87625.07
11/25/202525.7525.9125.7125.7737,29024.53
11/24/202525.8125.9325.7025.8614,23224.61
11/21/202525.7426.0025.6025.6346,09824.39
11/20/202526.0526.2325.5325.5783,14924.34
11/19/202526.0726.3025.7625.8748,82124.62
11/18/202526.1326.3726.0326.0935,64524.83
11/17/202526.3226.6625.9926.0149,91524.76
11/14/202526.2826.5026.2526.3730,28625.10
11/13/202526.6926.7826.4226.4344,79925.03
11/12/202526.4026.8026.4026.6942,68625.27
11/11/202526.3526.4726.2326.3936,11224.99
11/10/202526.0026.5226.0026.4265,52825.02
11/07/202525.7725.9625.7525.8838,83124.50
11/06/202526.0026.1825.8325.9136,98524.53
11/05/202525.9926.2025.9025.9580,87724.57
11/04/202526.2326.4226.0226.0661,49424.68
11/03/202526.3626.4226.2026.2262,30724.83