Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Utilities, Infrastructure & Power Opportunities Trust (NY: BUI )

22.48 +0.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 8.885 8.954 8.741 8.768 153,832 +0.01(+0.11%)
May 30, 2013 8.894 8.903 8.717 8.759 148,424 -0.09(-1.05%)
May 29, 2013 8.922 8.927 8.815 8.852 115,516 -0.07(-0.73%)
May 28, 2013 8.996 9.052 8.885 8.917 113,128 -0.06(-0.62%)
May 24, 2013 8.964 8.973 8.916 8.973 44,899 +0.02(+0.21%)
May 23, 2013 9.057 9.057 8.857 8.954 164,582 -0.10(-1.13%)
May 22, 2013 9.038 9.182 9.011 9.057 180,324 +0.05(+0.57%)
May 21, 2013 9.071 9.192 8.978 9.006 223,682 -0.00(-0.05%)
May 20, 2013 9.094 9.131 9.010 9.010 161,106 -0.08(-0.92%)
May 17, 2013 9.131 9.131 8.978 9.094 111,833 +0.02(+0.20%)
May 16, 2013 9.112 9.112 9.057 9.075 58,297 -0.02(-0.20%)
May 15, 2013 9.066 9.108 9.033 9.094 101,214 -0.03(-0.33%)
May 13, 2013 9.173 9.173 9.108 9.124 79,385 -0.16(-1.68%)
May 10, 2013 9.298 9.298 9.205 9.280 94,340 +0.00(+0.05%)
May 09, 2013 9.298 9.298 9.252 9.275 287,957 -0.02(-0.20%)
May 08, 2013 9.289 9.294 9.164 9.294 106,662 +0.04(+0.45%)
May 07, 2013 9.298 9.298 9.252 9.252 108,721 -0.02(-0.25%)
May 06, 2013 9.280 9.280 9.229 9.275 84,300 +0.02(+0.20%)
May 03, 2013 9.233 9.271 9.187 9.257 83,865 -0.00(-0.00%)
May 02, 2013 9.229 9.280 9.168 9.257 103,978 +0.03(+0.30%)
May 01, 2013 9.271 9.271 9.210 9.229 85,500 +0.02(+0.25%)
Apr 30, 2013 9.224 9.229 9.159 9.205 129,808 +0.05(+0.51%)
Apr 29, 2013 9.224 9.261 9.150 9.159 96,312 +0.02(+0.20%)
Apr 26, 2013 9.145 9.182 9.126 9.140 59,414 +0.01(+0.15%)
Apr 25, 2013 9.215 9.229 9.112 9.126 210,428 -0.02(-0.25%)
Apr 24, 2013 9.154 9.205 9.122 9.150 77,718 +0.05(+0.56%)
Apr 23, 2013 9.140 9.205 9.047 9.099 194,071 -0.02(-0.21%)
Apr 22, 2013 9.154 9.229 9.117 9.118 111,145 +0.01(+0.06%)
Apr 19, 2013 9.066 9.112 9.065 9.112 79,677 +0.08(+0.93%)
Apr 18, 2013 9.117 9.117 9.005 9.029 86,089 -0.08(-0.87%)
Apr 17, 2013 9.080 9.117 9.003 9.108 116,120 +0.05(+0.56%)
Apr 16, 2013 9.029 9.066 8.982 9.057 77,079 +0.07(+0.75%)
Apr 15, 2013 9.159 9.159 8.973 8.989 146,559 -0.16(-1.71%)
Apr 12, 2013 9.168 9.187 9.043 9.145 172,127 -0.02(-0.25%)
Apr 11, 2013 9.108 9.224 9.108 9.168 101,644 +0.03(+0.30%)
Apr 10, 2013 9.238 9.238 9.126 9.140 112,605 -0.02(-0.20%)
Apr 09, 2013 9.066 9.275 9.029 9.159 260,297 +0.10(+1.08%)
Apr 08, 2013 9.066 9.112 8.978 9.061 107,824 +0.07(+0.83%)
Apr 05, 2013 8.982 9.094 8.964 8.987 129,817 +0.00(+0.00%)
Apr 04, 2013 9.043 9.052 8.951 8.987 122,437 +0.01(+0.16%)
Apr 03, 2013 9.122 9.122 8.973 8.973 108,415 -0.13(-1.48%)
Apr 02, 2013 9.108 9.117 9.044 9.108 89,094 +0.08(+0.93%)
Apr 01, 2013 9.057 9.101 8.982 9.024 51,632 -0.08(-0.87%)
Mar 28, 2013 9.112 9.112 9.029 9.103 111,921 +0.06(+0.62%)
Mar 27, 2013 8.987 9.061 8.954 9.047 124,390 +0.11(+1.20%)
Mar 26, 2013 8.968 8.973 8.903 8.940 93,862 +0.03(+0.31%)
Mar 25, 2013 8.973 8.973 8.903 8.913 95,639 -0.03(-0.36%)
Mar 22, 2013 9.029 9.038 8.927 8.945 104,505 -0.07(-0.72%)
Mar 21, 2013 9.080 9.080 8.978 9.010 109,050 -0.04(-0.46%)
Mar 20, 2013 9.006 9.066 8.927 9.052 37,109 +0.12(+1.35%)
Mar 19, 2013 8.885 8.969 8.885 8.931 73,614 +0.02(+0.26%)
Mar 18, 2013 9.001 9.024 8.880 8.908 73,177 -0.11(-1.24%)
Mar 15, 2013 9.015 9.057 8.937 9.020 74,760 +0.06(+0.62%)
Mar 14, 2013 9.136 9.136 8.940 8.964 160,932 -0.12(-1.28%)
Mar 13, 2013 9.020 9.114 9.015 9.080 131,912 +0.02(+0.21%)
Mar 12, 2013 9.085 9.112 9.024 9.061 109,861 +0.02(+0.26%)
Mar 11, 2013 9.061 9.112 8.996 9.038 70,222 +0.02(+0.21%)
Mar 08, 2013 9.108 9.108 8.992 9.020 94,914 +0.02(+0.26%)
Mar 07, 2013 9.057 9.094 8.978 8.996 115,920 -0.03(-0.31%)
Mar 06, 2013 9.033 9.089 8.978 9.024 113,825 -0.04(-0.41%)
Mar 05, 2013 8.987 9.140 8.973 9.061 198,093 +0.06(+0.67%)
Mar 04, 2013 8.880 9.043 8.871 9.001 117,238 +0.13(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.