• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    More On BUI

    Quotes

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    BlackRock Utility and Infrastru (BUI)

    -NYSE
    19.85 Up 0.04(0.20%) Apr 24, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 11, 201219.9520.1819.8620.0843,70015.93
    Jan 10, 201220.0020.1819.9820.0058,90015.86
    Jan 9, 201220.0320.0619.7320.0041,20015.86
    Jan 6, 201220.0020.1519.9420.02108,60015.88
    Jan 5, 201220.0020.1119.9920.0469,30015.89
    Jan 4, 201220.0020.1519.9420.05112,10015.90
    Jan 3, 201219.9520.0019.7520.00276,00015.86
    Dec 30, 201120.0020.0120.0020.0024,50015.86
    Dec 29, 201120.0120.1220.0020.0371,30015.89
    Dec 28, 201120.0020.0520.0020.0520,20015.90
    Dec 27, 201120.0220.0319.9020.0087,20015.86
    Dec 23, 201120.0020.0320.0020.0083,70015.86
    Dec 22, 201120.0720.0820.0020.0122,60015.87
    Dec 21, 201120.0520.0920.0020.0138,70015.87
    Dec 20, 201120.0720.1520.0020.0043,10015.86
    Dec 19, 201120.0620.4620.0020.0943,80015.93
    Dec 16, 201120.0320.0320.0020.018,50015.87
    Dec 15, 201120.0120.0320.0020.0240,80015.88
    Dec 14, 201120.0120.0220.0020.0130,70015.87
    Dec 13, 201120.0620.0620.0020.0052,20015.86
    Dec 12, 201120.0220.0920.0020.0417,20015.89
    Dec 9, 201120.0020.0420.0020.0412,10015.89
    Dec 8, 201120.1020.1020.0020.0129,70015.87
    Dec 7, 201120.0820.1320.0120.1030,30015.94
    Dec 6, 201120.0920.2020.0520.0721,90015.92
    Dec 5, 201120.2020.2120.0520.0716,20015.92
    Dec 2, 201120.2020.2020.0720.1145,30015.95
    Dec 1, 201120.1020.2520.0820.2532,40016.06
    Nov 30, 201121.0221.0219.9420.0567,20015.90
    Nov 29, 201120.0020.1720.0020.0927,30015.93
    Nov 28, 201120.0020.0219.9920.0034,90015.86
    Nov 25, 201120.0020.0019.9720.0069,70015.86
    Nov 23, 201120.0020.0219.9620.00631,00015.86
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.