NYSE - Delayed Quote USD

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

21.38 +0.13 (+0.61%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.37 21.44 21.28 21.38 21.38 49,900
Apr 23, 2024 21.06 21.30 20.97 21.25 21.25 69,000
Apr 22, 2024 20.97 20.97 20.79 20.90 20.90 66,500
Apr 19, 2024 20.64 20.83 20.62 20.78 20.78 30,500
Apr 18, 2024 20.54 20.71 20.51 20.62 20.62 59,000
Apr 17, 2024 20.32 20.58 20.32 20.55 20.55 56,600
Apr 16, 2024 20.25 20.46 20.11 20.20 20.20 49,900
Apr 15, 2024 20.67 20.76 20.26 20.27 20.27 67,800
Apr 12, 2024 0.12 Dividend
Apr 12, 2024 20.62 20.76 20.51 20.56 20.56 67,300
Apr 11, 2024 20.81 20.95 20.68 20.85 20.73 63,300
Apr 10, 2024 21.00 21.00 20.73 20.77 20.65 69,400
Apr 9, 2024 21.05 21.22 21.02 21.08 20.96 49,300
Apr 8, 2024 21.02 21.11 20.99 21.01 20.89 53,100
Apr 5, 2024 21.09 21.09 20.92 21.03 20.91 62,600
Apr 4, 2024 21.06 21.27 20.98 21.02 20.90 91,900
Apr 3, 2024 21.07 21.17 21.00 21.04 20.92 118,400
Apr 2, 2024 21.11 21.40 21.01 21.18 21.06 145,500
Apr 1, 2024 21.57 21.60 21.34 21.39 21.27 105,600
Mar 28, 2024 21.78 21.78 21.56 21.57 21.44 143,300
Mar 27, 2024 21.38 21.73 21.38 21.73 21.60 86,700
Mar 26, 2024 21.44 21.47 21.28 21.33 21.21 48,600
Mar 25, 2024 21.35 21.52 21.35 21.38 21.26 62,000
Mar 22, 2024 21.38 21.52 21.28 21.32 21.20 40,800
Mar 21, 2024 21.29 21.53 21.24 21.49 21.37 49,200
Mar 20, 2024 21.17 21.32 21.12 21.24 21.12 42,500
Mar 19, 2024 21.02 21.19 21.02 21.19 21.07 35,400
Mar 18, 2024 21.02 21.12 20.99 21.06 20.94 43,400
Mar 15, 2024 20.88 21.29 20.88 21.07 20.95 49,700
Mar 14, 2024 0.12 Dividend
Mar 14, 2024 21.08 21.32 21.00 21.03 20.91 47,800
Mar 13, 2024 21.02 21.28 21.02 21.25 21.01 57,800
Mar 12, 2024 21.03 21.18 21.03 21.06 20.82 44,900
Mar 11, 2024 21.17 21.28 21.03 21.12 20.88 119,600
Mar 8, 2024 21.24 21.34 21.13 21.28 21.04 57,300
Mar 7, 2024 21.12 21.22 21.12 21.19 20.95 38,900
Mar 6, 2024 21.00 21.12 20.98 21.04 20.80 59,300
Mar 5, 2024 20.94 21.06 20.80 20.87 20.63 83,400
Mar 4, 2024 20.94 21.09 20.92 20.94 20.70 71,200
Mar 1, 2024 20.86 20.99 20.82 20.94 20.70 69,300
Feb 29, 2024 20.90 20.93 20.81 20.88 20.64 62,000
Feb 28, 2024 20.67 20.80 20.67 20.77 20.53 55,800
Feb 27, 2024 20.60 20.85 20.57 20.73 20.49 73,100
Feb 26, 2024 20.70 20.80 20.56 20.57 20.33 69,000
Feb 23, 2024 20.75 20.93 20.75 20.79 20.55 82,500
Feb 22, 2024 20.94 20.94 20.70 20.75 20.51 79,900
Feb 21, 2024 20.71 20.90 20.70 20.87 20.63 67,200
Feb 20, 2024 20.78 20.81 20.70 20.70 20.46 69,600
Feb 16, 2024 20.82 20.87 20.67 20.77 20.53 106,800
Feb 15, 2024 20.84 21.05 20.84 20.94 20.70 103,100
Feb 14, 2024 0.12 Dividend
Feb 14, 2024 20.94 20.99 20.76 20.84 20.60 42,800
Feb 13, 2024 20.95 21.00 20.85 20.92 20.56 53,700
Feb 12, 2024 20.97 21.17 20.97 21.06 20.70 35,600
Feb 9, 2024 20.95 21.05 20.92 20.97 20.61 50,700
Feb 8, 2024 21.10 21.11 20.91 20.92 20.56 47,900
Feb 7, 2024 21.06 21.06 20.96 21.04 20.68 41,700
Feb 6, 2024 21.16 21.17 20.95 21.00 20.64 65,700
Feb 5, 2024 21.25 21.27 21.10 21.13 20.77 66,100
Feb 2, 2024 21.40 21.43 21.27 21.38 21.01 46,400
Feb 1, 2024 21.16 21.49 21.15 21.44 21.07 58,700
Jan 31, 2024 21.20 21.30 21.06 21.07 20.71 92,800
Jan 30, 2024 21.20 21.26 21.06 21.15 20.79 71,700
Jan 29, 2024 21.15 21.31 21.12 21.22 20.86 60,800
Jan 26, 2024 21.18 21.21 21.05 21.15 20.79 60,400
Jan 25, 2024 21.37 21.37 21.11 21.12 20.76 39,600
Jan 24, 2024 21.18 21.27 21.17 21.17 20.81 54,200
Jan 23, 2024 21.17 21.24 21.08 21.14 20.78 37,500
Jan 22, 2024 21.12 21.28 21.01 21.06 20.70 63,900
Jan 19, 2024 21.15 21.21 21.00 21.10 20.74 56,000
Jan 18, 2024 21.12 21.26 21.07 21.18 20.82 50,700
Jan 17, 2024 21.50 21.51 21.00 21.10 20.74 55,100
Jan 16, 2024 21.61 21.83 21.50 21.55 21.18 61,200
Jan 12, 2024 22.00 22.10 21.77 21.84 21.46 56,600
Jan 11, 2024 0.12 Dividend
Jan 11, 2024 22.16 22.16 21.87 21.99 21.61 44,200
Jan 10, 2024 22.20 22.32 22.18 22.24 21.74 45,300
Jan 9, 2024 22.09 22.39 22.09 22.18 21.68 47,800
Jan 8, 2024 21.97 22.30 21.96 22.20 21.70 53,500
Jan 5, 2024 21.90 22.19 21.90 22.02 21.52 56,700
Jan 4, 2024 21.72 22.05 21.72 21.84 21.35 56,900
Jan 3, 2024 21.78 22.14 21.61 21.83 21.34 60,600
Jan 2, 2024 21.57 22.01 21.54 21.97 21.48 78,700
Dec 29, 2023 21.63 21.85 21.63 21.82 21.33 56,400
Dec 28, 2023 21.69 22.00 21.62 21.68 21.19 71,800
Dec 27, 2023 21.56 21.97 21.50 21.80 21.31 65,700
Dec 26, 2023 21.44 21.83 21.40 21.62 21.13 59,900
Dec 22, 2023 21.47 21.74 21.33 21.34 20.86 69,600
Dec 21, 2023 21.34 21.47 21.16 21.40 20.92 83,400
Dec 20, 2023 21.50 21.59 21.13 21.16 20.68 81,600
Dec 19, 2023 21.39 21.47 21.27 21.46 20.98 51,700
Dec 18, 2023 21.19 21.42 21.19 21.25 20.77 84,500
Dec 15, 2023 21.33 21.33 21.12 21.19 20.71 75,400
Dec 14, 2023 0.12 Dividend
Dec 14, 2023 21.12 21.49 21.12 21.36 20.88 111,400
Dec 13, 2023 20.60 21.17 20.60 21.17 20.57 66,500
Dec 12, 2023 20.72 20.85 20.56 20.62 20.04 87,200
Dec 11, 2023 20.60 20.86 20.60 20.72 20.14 78,600
Dec 8, 2023 20.65 20.76 20.59 20.61 20.03 48,100
Dec 7, 2023 20.66 20.72 20.59 20.61 20.03 58,900
Dec 6, 2023 20.44 20.74 20.44 20.67 20.09 54,400
Dec 5, 2023 20.66 20.66 20.43 20.44 19.87 68,400
Dec 4, 2023 20.78 20.81 20.45 20.62 20.04 81,800
Dec 1, 2023 20.25 20.77 20.16 20.70 20.12 101,400
Nov 30, 2023 20.40 20.43 20.20 20.26 19.69 106,500
Nov 29, 2023 20.40 20.49 20.22 20.30 19.73 51,000
Nov 28, 2023 20.18 20.36 20.18 20.30 19.73 51,700
Nov 27, 2023 20.09 20.29 20.01 20.10 19.53 116,000
Nov 24, 2023 20.06 20.17 20.00 20.12 19.55 17,400
Nov 22, 2023 20.03 20.14 20.00 20.11 19.54 47,400
Nov 21, 2023 19.95 20.09 19.95 20.02 19.46 37,500
Nov 20, 2023 19.98 20.00 19.78 19.96 19.40 67,100
Nov 17, 2023 19.65 19.95 19.63 19.85 19.29 95,000
Nov 16, 2023 19.55 19.77 19.55 19.67 19.12 92,900
Nov 15, 2023 19.50 19.81 19.44 19.55 19.00 171,400
Nov 14, 2023 0.12 Dividend
Nov 14, 2023 19.19 19.62 19.19 19.43 18.88 104,400
Nov 13, 2023 19.24 19.32 18.97 18.99 18.34 146,300
Nov 10, 2023 19.43 19.57 19.21 19.24 18.58 148,300
Nov 9, 2023 19.56 19.78 19.27 19.27 18.61 65,200
Nov 8, 2023 19.83 19.92 19.57 19.59 18.92 64,400
Nov 7, 2023 20.07 20.09 19.86 19.88 19.20 50,400
Nov 6, 2023 20.24 20.35 20.06 20.12 19.43 58,200
Nov 3, 2023 20.15 20.39 19.92 20.23 19.54 54,800
Nov 2, 2023 19.60 19.93 19.47 19.92 19.24 58,300
Nov 1, 2023 19.47 19.70 19.45 19.57 18.90 50,000
Oct 31, 2023 19.15 19.43 19.04 19.33 18.67 61,100
Oct 30, 2023 18.75 19.11 18.73 19.04 18.39 64,700
Oct 27, 2023 18.94 19.18 18.75 18.75 18.11 44,400
Oct 26, 2023 19.01 19.27 18.90 18.94 18.29 63,600
Oct 25, 2023 19.05 19.11 18.76 19.01 18.36 77,300
Oct 24, 2023 19.49 19.62 19.03 19.12 18.46 67,600
Oct 23, 2023 19.52 19.66 19.07 19.40 18.73 56,100
Oct 20, 2023 19.91 19.94 19.55 19.65 18.98 29,900
Oct 19, 2023 20.24 20.24 19.82 19.84 19.16 26,900
Oct 18, 2023 20.46 20.48 20.17 20.32 19.62 42,300
Oct 17, 2023 20.77 20.90 20.43 20.48 19.78 83,900
Oct 16, 2023 20.71 21.38 20.55 21.02 20.30 75,000
Oct 13, 2023 0.12 Dividend
Oct 13, 2023 20.47 20.57 20.44 20.52 19.82 44,800
Oct 12, 2023 20.26 20.46 20.16 20.46 19.64 52,000
Oct 11, 2023 20.08 20.37 20.01 20.25 19.44 70,500
Oct 10, 2023 20.25 20.29 19.88 20.06 19.26 69,500
Oct 9, 2023 19.65 20.15 19.58 20.15 19.34 52,700
Oct 6, 2023 19.07 19.66 19.00 19.66 18.87 48,800
Oct 5, 2023 19.09 19.18 18.93 19.17 18.40 79,800
Oct 4, 2023 19.24 19.37 18.97 19.08 18.32 72,300
Oct 3, 2023 19.48 19.56 19.17 19.22 18.45 112,400
Oct 2, 2023 19.83 19.87 19.42 19.56 18.78 104,600
Sep 29, 2023 19.82 19.99 19.63 19.83 19.04 111,500
Sep 28, 2023 19.88 19.91 19.60 19.64 18.85 68,000
Sep 27, 2023 20.07 20.07 19.80 19.88 19.08 75,800
Sep 26, 2023 20.26 20.29 19.95 19.96 19.16 57,200
Sep 25, 2023 20.36 20.50 20.25 20.31 19.50 50,800
Sep 22, 2023 20.49 20.63 20.41 20.52 19.70 42,400
Sep 21, 2023 20.72 20.72 20.40 20.41 19.59 34,000
Sep 20, 2023 20.66 20.87 20.66 20.74 19.91 33,400
Sep 19, 2023 20.72 20.72 20.56 20.60 19.78 40,500
Sep 18, 2023 20.74 20.75 20.64 20.67 19.84 35,900
Sep 15, 2023 20.73 20.90 20.68 20.75 19.92 54,100
Sep 14, 2023 0.12 Dividend
Sep 14, 2023 20.75 20.87 20.68 20.82 19.99 30,000
Sep 13, 2023 20.97 21.05 20.68 20.75 19.80 59,100
Sep 12, 2023 20.82 20.96 20.79 20.85 19.90 37,200
Sep 11, 2023 21.01 21.06 20.85 20.86 19.91 45,000
Sep 8, 2023 21.09 21.18 20.96 20.97 20.01 35,500
Sep 7, 2023 20.89 21.19 20.87 21.01 20.05 51,700
Sep 6, 2023 21.10 21.16 20.90 20.95 19.99 42,200
Sep 5, 2023 21.41 21.48 21.10 21.11 20.15 46,800
Sep 1, 2023 21.30 21.46 21.19 21.41 20.43 50,000
Aug 31, 2023 21.56 21.63 21.19 21.23 20.26 78,000
Aug 30, 2023 21.58 21.69 21.42 21.45 20.47 38,600
Aug 29, 2023 21.44 21.67 21.43 21.58 20.60 38,200
Aug 28, 2023 21.39 21.70 21.37 21.44 20.46 29,200
Aug 25, 2023 21.37 21.48 21.23 21.34 20.37 42,500
Aug 24, 2023 21.59 21.65 21.31 21.31 20.34 37,100
Aug 23, 2023 21.38 21.56 21.38 21.48 20.50 42,200
Aug 22, 2023 21.28 21.72 21.28 21.35 20.38 70,900
Aug 21, 2023 21.45 21.49 21.21 21.29 20.32 38,900
Aug 18, 2023 21.61 21.63 21.26 21.35 20.38 84,300
Aug 17, 2023 22.05 22.08 21.70 21.70 20.71 29,100
Aug 16, 2023 22.12 22.18 21.92 21.93 20.93 35,800
Aug 15, 2023 22.04 22.20 22.03 22.12 21.11 47,500
Aug 14, 2023 0.12 Dividend
Aug 14, 2023 22.24 22.24 22.03 22.16 21.15 30,900
Aug 11, 2023 22.24 22.58 22.16 22.33 21.20 50,100
Aug 10, 2023 22.19 22.57 22.18 22.20 21.07 43,300
Aug 9, 2023 22.00 22.36 22.00 22.18 21.05 35,300
Aug 8, 2023 21.98 22.03 21.91 22.01 20.89 46,500
Aug 7, 2023 22.52 22.62 21.92 21.99 20.87 132,800
Aug 4, 2023 22.63 22.78 22.52 22.52 21.38 47,700
Aug 3, 2023 22.80 22.81 22.57 22.66 21.51 30,400
Aug 2, 2023 22.82 23.10 22.82 22.92 21.76 40,600
Aug 1, 2023 23.17 23.31 22.94 22.95 21.78 39,600
Jul 31, 2023 23.35 23.41 23.11 23.17 21.99 51,600
Jul 28, 2023 23.21 23.40 23.21 23.34 22.15 46,300
Jul 27, 2023 23.29 23.38 23.19 23.27 22.09 51,300
Jul 26, 2023 22.90 23.39 22.90 23.24 22.06 29,400
Jul 25, 2023 22.79 23.00 22.78 22.93 21.77 40,200
Jul 24, 2023 23.48 23.48 22.79 22.90 21.74 58,300
Jul 21, 2023 23.31 23.44 23.30 23.34 22.15 50,300
Jul 20, 2023 23.33 23.40 23.12 23.34 22.15 39,800
Jul 19, 2023 23.16 23.38 23.13 23.31 22.13 76,700
Jul 18, 2023 23.15 23.25 23.00 23.16 21.98 60,000
Jul 17, 2023 23.22 23.23 23.01 23.11 21.94 52,100
Jul 14, 2023 23.06 23.16 22.82 23.13 21.96 39,200
Jul 13, 2023 0.12 Dividend
Jul 13, 2023 22.86 23.01 22.80 22.96 21.79 34,800
Jul 12, 2023 23.30 23.30 22.80 22.88 21.60 60,700
Jul 11, 2023 22.79 23.20 22.78 23.18 21.89 49,000
Jul 10, 2023 22.55 22.73 22.38 22.66 21.40 51,700
Jul 7, 2023 22.17 22.53 22.15 22.37 21.12 44,500
Jul 6, 2023 22.39 22.40 22.00 22.20 20.96 82,500
Jul 5, 2023 22.20 22.49 22.20 22.34 21.09 60,000
Jul 3, 2023 22.07 22.34 22.07 22.32 21.07 28,000
Jun 30, 2023 22.17 22.33 22.00 22.04 20.81 133,000
Jun 29, 2023 22.08 22.24 21.94 22.13 20.89 32,200
Jun 28, 2023 22.18 22.37 22.01 22.03 20.80 59,100
Jun 27, 2023 22.26 22.46 22.04 22.10 20.87 57,700
Jun 26, 2023 22.00 22.42 22.00 22.15 20.91 29,600
Jun 23, 2023 22.25 22.56 21.98 22.02 20.79 36,900
Jun 22, 2023 22.93 22.93 22.38 22.44 21.19 46,200
Jun 21, 2023 22.97 22.97 22.80 22.85 21.57 65,100
Jun 20, 2023 23.06 23.22 22.91 23.05 21.76 40,500
Jun 16, 2023 23.08 23.24 22.94 22.95 21.67 38,700
Jun 15, 2023 23.10 23.30 22.93 23.01 21.73 38,100
Jun 14, 2023 0.12 Dividend
Jun 14, 2023 23.06 23.27 23.06 23.15 21.86 31,900
Jun 13, 2023 23.10 23.30 23.05 23.26 21.85 29,400
Jun 12, 2023 23.04 23.09 22.89 23.05 21.65 23,000
Jun 9, 2023 23.03 23.03 22.88 22.92 21.53 31,700
Jun 8, 2023 23.14 23.25 22.86 22.95 21.56 35,900
Jun 7, 2023 22.87 23.19 22.78 23.06 21.66 33,100
Jun 6, 2023 22.59 22.87 22.40 22.78 21.40 36,100
Jun 5, 2023 22.37 22.51 22.11 22.48 21.11 45,600
Jun 2, 2023 22.12 22.42 21.98 22.34 20.98 31,600
Jun 1, 2023 21.94 22.09 21.70 21.94 20.61 33,600
May 31, 2023 21.92 21.93 21.64 21.85 20.52 40,400
May 30, 2023 21.94 21.96 21.73 21.82 20.50 41,800
May 26, 2023 21.61 21.87 21.61 21.85 20.52 30,500
May 25, 2023 21.75 21.90 21.53 21.56 20.25 48,200
May 24, 2023 21.75 22.01 21.67 21.70 20.38 51,500
May 23, 2023 21.87 21.95 21.74 21.75 20.43 33,300
May 22, 2023 22.20 22.20 21.95 21.96 20.63 39,100
May 19, 2023 22.30 22.30 22.00 22.04 20.70 51,500
May 18, 2023 22.27 22.46 22.03 22.14 20.80 48,300
May 17, 2023 22.73 22.98 22.34 22.41 21.05 127,800
May 16, 2023 22.72 22.85 22.50 22.50 21.13 25,500
May 15, 2023 22.90 23.07 22.66 22.75 21.37 34,800
May 12, 2023 0.12 Dividend
May 12, 2023 22.62 22.94 22.60 22.78 21.40 21,700
May 11, 2023 22.92 22.99 22.75 22.79 21.29 22,900
May 10, 2023 23.38 23.38 22.99 23.04 21.53 34,800
May 9, 2023 23.28 23.40 23.12 23.20 21.68 34,000
May 8, 2023 23.47 23.47 23.16 23.38 21.84 37,400
May 5, 2023 23.23 23.50 23.13 23.44 21.90 43,700
May 4, 2023 23.22 23.27 22.92 23.12 21.60 30,200
May 3, 2023 23.07 23.44 22.95 23.20 21.68 34,100
May 2, 2023 22.89 23.30 22.85 23.06 21.54 45,500
May 1, 2023 23.20 23.50 22.88 23.01 21.50 52,500
Apr 28, 2023 22.80 23.44 22.78 23.27 21.74 57,400
Apr 27, 2023 23.16 23.21 22.72 22.90 21.40 42,900
Apr 26, 2023 23.08 23.29 22.84 23.18 21.66 45,500
Apr 25, 2023 23.18 23.23 22.99 23.18 21.66 36,200

Related Tickers

DPG Duff & Phelps Utility and Infrastructure Fund Inc.
9.46
0.00%
 
GUT The Gabelli Utility Trust
5.55
-0.18%
 
BME BlackRock Health Sciences Trust
39.30
+0.03%
 
BDJ BlackRock Enhanced Equity Dividend Trust
8.04
-0.25%
 
CII BlackRock Enhanced Capital and Income Fund, Inc.
18.55
-0.80%
 
SPXX Nuveen S&P 500 Dynamic Overwrite Fund
15.26
-0.26%
 
UTF Cohen & Steers Infrastructure Fund, Inc
23.18
+2.79%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.30
-0.26%
 
BCX Blackrock Resources & Commodities Strategy Trust
9.13
-0.11%
 
UTG Reaves Utility Income Fund
26.32
+0.34%