BlackRock Utility, Infrastructure & Power Opportunities Trust (BUI)

24.43
-0.50 (-2.01%)
NYSE · Last Trade: Oct 1st, 5:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202625.1825.2024.9024.93115,47024.93
9/29/202624.7825.1824.7525.1877,47125.18
9/28/202624.9525.1224.5824.63117,87524.63
9/25/202625.1725.1724.8424.9566,33424.95
9/24/202625.2525.2625.0225.0969,22925.09
9/23/202625.5025.5725.2525.2580,87325.25
9/22/202625.4525.6025.3925.5758,02725.57
9/21/202625.6225.8225.4225.50105,29025.50
9/18/202625.6825.6825.5625.6151,64425.61
9/17/202625.5625.7525.5025.7050,69225.70
9/16/202625.6825.8525.3025.5380,35625.53
9/15/202626.1026.1025.6825.7279,87025.72
9/14/202626.4526.4526.0526.25132,23026.10
9/11/202626.6626.8926.4126.51132,25226.35
9/10/202626.5826.9326.5026.5558,37226.39
9/09/202626.9527.1826.5926.6064,77526.44
9/08/202626.8226.8926.6726.81110,58326.65
9/04/202626.6026.7526.6026.6350,71926.47
9/03/202626.6126.7026.5426.5848,09126.42
9/02/202626.7526.7526.4526.5089,99326.34
9/01/202626.7826.7826.4426.4446,43326.28
8/31/202626.8627.1826.6226.6594,51126.49
8/28/202627.2527.2726.8826.8854,05526.72
8/27/202627.0127.2826.8527.0367,03726.87
8/26/202627.1727.1927.0027.1263,68826.96
8/25/202627.0227.1526.8026.8859,57426.72
8/24/202626.8427.0926.7526.7785,14726.61
8/21/202627.2727.3926.9227.0062,62726.84
8/20/202627.5027.5027.1927.2756,76627.11
8/19/202627.1727.5027.1727.3757,77327.21
8/18/202627.0027.5027.0027.1877,46227.02
8/17/202627.1627.2026.9927.0170,99626.85
8/14/202627.5527.5527.3027.3450,81427.18
8/13/202627.4327.6427.3027.5764,36327.26
8/12/202627.0027.2426.9227.2483,57826.93
8/11/202627.0027.0026.7926.9263,76026.61
8/10/202626.9427.0026.7026.8757,16526.56
8/07/202626.9727.2326.2326.95152,27526.64
8/06/202627.3327.3526.9326.9975,90326.68
8/05/202627.0627.4227.0627.3557,42727.04
8/04/202627.2627.6427.0027.12130,30226.81
8/03/202627.2727.6527.1327.3454,63927.03
7/31/202627.5027.5027.1527.3175,52127.00
7/30/202627.1927.4527.1827.3958,85327.08
7/29/202627.5128.1927.1427.2166,79126.90
7/28/202627.7028.0127.4727.5438,92727.23
7/27/202628.1028.1927.6227.7434,11027.42
7/24/202627.7427.9327.5927.8726,81627.55
7/23/202627.5727.8127.5327.7048,64427.38
7/22/202627.7027.9427.6127.6585,29827.33
7/21/202627.9327.9327.5727.7262,90627.40
7/20/202627.8327.8527.7227.7965,80527.47
7/17/202627.9727.9727.7727.8746,00127.55
7/16/202628.2028.2927.7527.8477,54227.52
7/15/202628.3128.3928.1728.3255,19828.00
7/14/202628.2028.5328.1528.4243,94627.94
7/13/202628.3128.9928.0528.0882,23527.61
7/10/202628.2728.3728.2028.2738,14127.80
7/09/202628.4828.6028.2328.3561,95927.87
7/08/202628.6228.6228.2928.3962,41227.91
7/07/202628.8329.1328.4828.7259,91128.24
7/06/202628.8029.0228.7028.9091,66228.42
7/02/202628.7729.2528.5528.7577,63928.27