Home

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

26.35
-0.09 (-0.34%)
NYSE · Last Trade: Jul 31st, 8:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202526.4826.4926.2526.3551,37526.35
7/30/202526.3926.5526.2826.4457,50626.44
7/29/202526.3026.3926.2626.3845,05426.38
7/28/202526.4726.4726.0026.2576,72726.25
7/25/202526.3926.3926.2526.3554,50026.35
7/24/202526.2526.4526.2226.3667,89826.36
7/23/202526.1926.4026.1926.3343,16426.33
7/22/202526.1026.2326.0126.1175,45826.11
7/21/202526.0726.1025.9326.0247,19826.02
7/18/202525.8226.1025.8225.9973,50325.99
7/17/202525.8726.0025.8325.8856,13525.88
7/16/202525.9526.0025.8125.9862,30225.98
7/15/202526.1926.1925.8025.9567,24525.95
7/14/202526.3426.5026.2126.3088,03026.30
7/11/202526.2926.3026.1526.2935,52826.29
7/10/202526.2026.3426.0926.3455,37526.34
7/09/202525.9026.1825.8126.1872,75326.18
7/08/202525.9025.9025.6125.8264,38625.82
7/07/202525.8925.9625.7625.9263,19325.92
7/03/202525.7425.9325.7325.8926,04025.89
7/02/202525.6825.8125.5725.7453,32725.74
7/01/202525.7725.7825.5225.7033,39525.70
6/30/202525.6025.8425.4525.7585,74625.75
6/27/202525.2625.6125.1825.59102,18725.59
6/26/202525.0425.2725.0025.2462,90725.24
6/25/202525.0625.0724.8225.0252,61525.02
6/24/202524.8225.0724.7425.0458,60925.04
6/23/202524.6324.8024.5224.7047,85524.70
6/20/202524.5524.8824.4624.6060,06424.60
6/18/202524.5024.6024.4124.5347,57824.53
6/17/202524.6224.6724.3024.3652,58424.36
6/16/202524.8624.8624.6024.6057,49924.60
6/13/202524.7824.8524.4324.7963,97924.79
6/12/202524.6525.0024.6524.9876,44824.98
6/11/202524.5024.6224.3824.5550,49924.55
6/10/202524.4124.5624.3324.3846,82424.38
6/09/202524.5024.6724.4324.4769,46224.47
6/06/202524.1724.4924.1724.4758,05624.47
6/05/202524.4224.4524.2424.2448,57624.24
6/04/202524.2724.4724.2424.3116,63424.31
6/03/202524.3724.4724.2524.2837,17024.28
6/02/202524.0824.3324.0724.2638,91624.26
5/30/202524.0524.1523.9524.1555,42024.15
5/29/202523.7424.0223.7423.8964,04323.89
5/28/202524.1324.1323.5623.60116,79323.60
5/27/202524.3724.4024.0124.1166,36624.11
5/23/202524.0924.2723.8224.1534,89324.15
5/22/202524.1724.2323.7424.0842,79624.08
5/21/202524.3124.3824.1524.2144,51124.21
5/20/202524.3524.3924.2024.2939,86924.29
5/19/202524.3124.3924.0124.3434,86224.34
5/16/202524.4124.4324.1624.3736,14524.37
5/15/202523.9724.3023.8924.2728,79024.27
5/14/202524.1224.1623.8224.1027,00424.10
5/13/202523.9324.1423.8323.9975,58223.99
5/12/202524.0024.0023.7723.9548,72523.95
5/09/202523.7823.8923.5023.6440,77723.64
5/08/202523.9023.9523.7923.8126,25123.81
5/07/202523.7323.8923.6623.7950,83923.79
5/06/202523.3623.7823.2023.6165,49623.61
5/05/202523.7123.7923.2823.6854,09223.68
5/02/202523.3823.7223.3023.6744,25923.67
5/01/202523.4023.4123.1023.2869,80723.28