UK markets closed

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.21-0.04 (-0.18%)
At close: 04:00PM EDT
22.21 0.00 (0.00%)
After hours: 05:49PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202422.1522.3522.1522.2122.2123,900
20 Jun 202422.1822.5022.1822.2522.2536,400
18 Jun 202421.8622.1721.8522.0622.0650,000
17 Jun 202421.8722.0721.8521.9921.9941,700
14 Jun 202421.9522.1421.8721.9321.9341,400
14 Jun 20240.121 Dividend
13 Jun 202422.3622.4522.2022.2522.1350,300
12 Jun 202422.7522.8522.3622.3722.2551,300
11 Jun 202422.6622.7722.0422.6422.5254,700
10 Jun 202422.4822.8022.4522.7622.6458,000
07 Jun 202422.5622.6822.5522.6422.5233,300
06 Jun 202422.8022.9622.6322.7722.6531,600
05 Jun 202422.7422.9922.5622.8522.7373,600
04 Jun 202422.6422.6522.4922.5522.4347,600
03 Jun 202422.4822.5422.3322.4922.3745,500
31 May 202422.2522.5222.1922.4822.3633,200
30 May 202422.0422.4121.9122.1222.0057,100
29 May 202422.1022.1421.9521.9521.8345,000
28 May 202422.2122.3722.0922.1422.0246,600
24 May 202422.3222.3422.2222.2622.1432,200
23 May 202422.5322.5322.1622.1822.0650,200
22 May 202422.5322.6422.4322.5122.3954,100
21 May 202422.3622.5622.3622.4522.3338,800
20 May 202422.3522.6022.3022.3622.2447,100
17 May 202422.6022.7022.3522.3522.2362,000
16 May 202422.6822.8722.6022.6222.5064,800
15 May 202422.8623.0222.5422.5622.4480,000
14 May 202422.8822.9822.8122.8422.7239,900
14 May 20240.121 Dividend
13 May 202423.0023.0622.8923.0322.7872,300
10 May 202422.8722.9322.8122.8722.6386,100
09 May 202422.3522.7522.3522.7422.5076,900
08 May 202422.2022.4122.2022.3522.1155,100
07 May 202422.0522.2722.0022.2021.9655,500
06 May 202421.8522.1121.8022.0821.8462,400
03 May 202421.9121.9121.7121.7921.5639,200
02 May 202421.7021.7121.5721.6721.4436,900
01 May 202421.4221.8021.3521.5521.3245,900
30 Apr 202421.4021.4721.3021.4221.1954,700
29 Apr 202421.2621.4421.2621.3821.1551,100
26 Apr 202421.3621.4321.3021.3021.0734,900
25 Apr 202421.3021.3021.1521.2321.0031,300
24 Apr 202421.3721.4421.2821.3821.1549,900
23 Apr 202421.0621.3020.9721.2521.0269,000
22 Apr 202420.9720.9720.7920.9020.6866,500
19 Apr 202420.6420.8320.6220.7820.5630,500
18 Apr 202420.5420.7120.5120.6220.4059,000
17 Apr 202420.3220.5820.3220.5520.3356,600
16 Apr 202420.2520.4620.1120.2019.9849,900
15 Apr 202420.6720.7620.2620.2720.0567,800
12 Apr 202420.6220.7620.5120.5620.3467,300
12 Apr 20240.121 Dividend
11 Apr 202420.8120.9520.6820.8520.5163,300
10 Apr 202421.0021.0020.7320.7720.4369,400
09 Apr 202421.0521.2221.0221.0820.7349,300
08 Apr 202421.0221.1120.9921.0120.6753,100
05 Apr 202421.0921.0920.9221.0320.6962,600
04 Apr 202421.0621.2720.9821.0220.6891,900
03 Apr 202421.0721.1721.0021.0420.69118,400
02 Apr 202421.1121.4021.0121.1820.83145,500
01 Apr 202421.5721.6021.3421.3921.04105,600
28 Mar 202421.7821.7821.5621.5721.22143,300
27 Mar 202421.3821.7321.3821.7321.3786,700
26 Mar 202421.4421.4721.2821.3320.9848,600
25 Mar 202421.3521.5221.3521.3821.0362,000
22 Mar 202421.3821.5221.2821.3220.9740,800
21 Mar 202421.2921.5321.2421.4921.1449,200
20 Mar 202421.1721.3221.1221.2420.8942,500
19 Mar 202421.0221.1921.0221.1920.8435,400
18 Mar 202421.0221.1220.9921.0620.7143,400
15 Mar 202420.8821.2920.8821.0720.7249,700
14 Mar 202421.0821.3221.0021.0320.6947,800
14 Mar 20240.121 Dividend
13 Mar 202421.0221.2821.0221.2520.7857,800
12 Mar 202421.0321.1821.0321.0620.6044,900
11 Mar 202421.1721.2821.0321.1220.66119,600
08 Mar 202421.2421.3421.1321.2820.8157,300
07 Mar 202421.1221.2221.1221.1920.7238,900
06 Mar 202421.0021.1220.9821.0420.5859,300
05 Mar 202420.9421.0620.8020.8720.4183,400
04 Mar 202420.9421.0920.9220.9420.4871,200
01 Mar 202420.8620.9920.8220.9420.4869,300
29 Feb 202420.9020.9320.8120.8820.4262,000
28 Feb 202420.6720.8020.6720.7720.3155,800
27 Feb 202420.6020.8520.5720.7320.2773,100
26 Feb 202420.7020.8020.5620.5720.1269,000
23 Feb 202420.7520.9320.7520.7920.3382,500
22 Feb 202420.9420.9420.7020.7520.2979,900
21 Feb 202420.7120.9020.7020.8720.4167,200
20 Feb 202420.7820.8120.7020.7020.2469,600
16 Feb 202420.8220.8720.6720.7720.31106,800
15 Feb 202420.8421.0520.8420.9420.48103,100
14 Feb 202420.9420.9920.7620.8420.3842,800
14 Feb 20240.121 Dividend
13 Feb 202420.9521.0020.8520.9220.3453,700
12 Feb 202420.9721.1720.9721.0620.4835,600
09 Feb 202420.9521.0520.9220.9720.3950,700
08 Feb 202421.1021.1120.9120.9220.3447,900
07 Feb 202421.0621.0620.9621.0420.4641,700
06 Feb 202421.1621.1720.9521.0020.4265,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...