BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

25.69
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 9:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202526.2826.2825.5025.69229,62125.69
12/30/202525.1426.1324.9826.00120,74126.00
12/29/202525.2225.3024.8524.9088,52024.90
12/26/202525.5725.7825.0025.16103,03125.16
12/24/202525.7725.8425.4925.6554,34025.65
12/23/202526.2226.2225.5025.62142,24625.62
12/22/202526.0826.3425.8526.2587,92126.25
12/19/202527.2227.3027.0827.10127,41825.93
12/18/202527.0127.2526.9227.2369,77426.05
12/17/202526.9027.0126.5126.9890,72625.81
12/16/202526.4527.0126.3026.91244,66325.74
12/15/202525.9626.4525.9626.41117,23025.27
12/12/202525.9726.1125.8525.9452,63424.82
12/11/202526.0926.1125.8326.0355,23224.90
12/10/202525.8026.1425.7725.9580,84724.83
12/09/202525.9426.1025.7725.8936,94924.77
12/08/202526.1126.2125.9625.9658,22524.84
12/05/202526.3426.3426.0026.1241,94224.99
12/04/202526.4526.5026.1426.2658,07325.12
12/03/202526.2326.5126.2326.3739,04725.23
12/02/202526.5426.6426.1026.4182,49425.27
12/01/202526.3826.6026.2526.5339,51725.38
11/28/202526.4326.7326.2226.3941,65325.25
11/26/202525.8126.3425.8126.3431,87625.20
11/25/202525.7525.9125.7125.7737,29024.65
11/24/202525.8125.9325.7025.8614,23224.74
11/21/202525.7426.0025.6025.6346,09824.52
11/20/202526.0526.2325.5325.5783,14924.46
11/19/202526.0726.3025.7625.8748,82124.75
11/18/202526.1326.3726.0326.0935,64524.96
11/17/202526.3226.6625.9926.0149,91524.88
11/14/202526.2826.5026.2526.3730,28625.23
11/13/202526.6926.7826.4226.4344,79925.15
11/12/202526.4026.8026.4026.6942,68625.40
11/11/202526.3526.4726.2326.3936,11225.12
11/10/202526.0026.5226.0026.4265,52825.15
11/07/202525.7725.9625.7525.8838,83124.63
11/06/202526.0026.1825.8325.9136,98524.66
11/05/202525.9926.2025.9025.9580,87724.70
11/04/202526.2326.4226.0226.0661,49424.80
11/03/202526.3626.4226.2026.2262,30724.95
10/31/202526.6926.7826.3026.4663,52225.18
10/30/202526.3026.5926.3026.5883,01225.30
10/29/202526.6026.8026.3326.4771,02025.19
10/28/202526.6526.7926.5026.5155,93525.23
10/27/202526.7026.7526.5526.6062,39925.32
10/24/202526.4826.7726.4526.4856,11025.20
10/23/202526.3126.4826.3126.3851,77725.11
10/22/202526.5426.5826.3026.3665,02725.09
10/21/202526.4426.5026.3226.4430,63625.16
10/20/202526.5526.7226.4226.4756,37325.19
10/17/202526.6126.8926.4226.5167,47025.23
10/16/202526.8927.0026.5426.7256,96525.43
10/15/202526.6226.9826.3926.8948,65525.59
10/14/202526.4926.7326.3326.6683,99125.24
10/13/202526.5626.8126.3726.4449,21225.04
10/10/202527.0927.0926.4226.4488,56125.04
10/09/202527.1527.3326.9527.2397,72925.78
10/08/202527.220.0027.2227.0992,09325.65
10/07/202526.9327.2726.8827.27107,71725.82
10/06/202526.9727.0026.7526.9079,30925.47
10/03/202526.7926.9926.2626.9997,91725.56
10/02/202526.9526.9526.5526.6877,47125.26