BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI) NYSE

26.67

-0.27(-1.00%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202527.0526.9426.9427.1526.8847,826
September 04, 202526.9327.0327.0327.1726.9335,834
September 03, 202527.0127.0327.0327.0826.8952,219
September 02, 202527.2272727.226.8941,700
August 29, 202527.4127.3127.3127.5927.2555,000
August 28, 202527.327.3727.3727.3927.2793,237
August 27, 202527.227.2327.2327.2527.1241,300
August 26, 202527.0627.1627.1627.1827.0238,900
August 25, 202527.1527.0927.0927.1826.9558,926
August 22, 202527.0727.1827.1827.2327.0541,920
August 21, 202527.1327.0727.0727.1326.9945,534
August 20, 202527.1627.1527.1527.222751,216
August 19, 202526.9227.0527.0527.1326.9143,600
August 18, 20252726.8726.872726.7549,534
August 15, 202526.8226.926.92726.6849,100
August 14, 202527.0926.9926.8527.0926.9344,200
August 13, 202527.1727.0926.9527.2426.9263,239
August 12, 202526.9827.0727.0727.0726.9271,600
August 11, 202526.9426.8726.8726.9926.8455,613
August 08, 202526.8526.926.926.9726.8459,134
August 07, 202526.6726.7926.7926.8426.6752,129
August 06, 202526.5926.6326.6326.6826.5272,500
August 05, 202526.5326.5526.5526.626.3548,808
August 04, 202526.3326.5226.5226.5926.3340,700
August 01, 202526.426.2926.2926.426.0126,135
July 31, 202526.4826.3526.3526.4926.2551,400
July 30, 202526.3926.4426.4426.5526.2857,506
July 29, 202526.326.3826.3826.3926.2645,054
July 28, 202526.4726.2526.2526.472676,727
July 25, 202526.3926.3526.3526.3926.2554,500
July 24, 202526.2526.3626.3626.4526.2267,978
July 23, 202526.1926.3326.3326.426.1943,164
July 22, 202526.126.1126.1126.2326.0175,500
July 21, 202526.0726.0226.0226.125.9347,200
July 18, 202525.8225.9925.9926.125.8273,503
July 17, 202525.8725.8825.882625.8356,135
July 16, 202525.9525.9825.982625.8162,302
July 15, 202526.1925.9525.9526.1925.867,245
July 14, 202526.3426.326.1626.526.2188,030
July 11, 202526.2926.2926.1526.326.1535,528
July 10, 202526.1326.3426.3426.3426.0652,859
July 09, 202525.926.1826.1826.1825.8172,800
July 08, 202525.925.8225.8225.925.6164,400
July 07, 202525.8925.9225.9225.9625.7663,200
July 03, 202525.7425.8925.8925.9325.7326,030
July 02, 202525.6825.7425.7425.8125.5853,327
July 01, 202525.7725.725.725.7825.5233,400
June 30, 202525.625.7525.7525.8425.4585,746
June 27, 202525.2625.5925.5925.6225.18102,200
June 26, 202525.0425.2425.2425.272562,907
June 25, 202525.0625.0225.0225.0724.8252,615
June 24, 202524.8225.0425.0425.0724.7458,609
June 23, 202524.6324.724.724.824.5247,900
June 20, 202524.5524.624.624.8824.4660,100
June 18, 202524.524.5324.5324.624.4147,600
June 17, 202524.6224.3624.3624.6724.352,600
June 16, 202524.8624.624.624.8624.657,500
June 13, 202524.7824.7924.7924.8524.4364,000
June 12, 202524.6524.9824.842524.6576,448
June 11, 202524.524.5524.4224.6224.3850,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved