BUI - BlackRock Utility and Infrastructure Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201821.5621.5621.2621.2921.2953,100
Jan 16, 201821.7121.7121.3521.4621.4634,000
Jan 12, 201821.5321.6221.4221.4221.4260,200
Jan 12, 20180.121 Dividend
Jan 11, 201821.5121.7421.3721.6121.4952,600
Jan 10, 201821.5021.5721.3921.4621.3447,700
Jan 09, 201821.5221.6721.4521.5021.3859,400
Jan 08, 201821.4521.5921.2821.5121.3939,700
Jan 05, 201821.3421.5321.2521.2621.1449,500
Jan 04, 201821.0821.3821.0821.2121.0938,700
Jan 03, 201821.4521.4521.0021.0620.9454,500
Jan 02, 201821.5321.6521.3421.3421.2253,400
Dec 29, 201721.6321.6321.5821.6221.5024,700
Dec 28, 201721.4921.6321.4221.5721.4535,800
Dec 27, 201721.4521.5221.4121.4621.3422,900
Dec 26, 201721.2421.4021.2421.3721.2536,000
Dec 22, 201721.1721.3321.1721.3321.2114,500
Dec 21, 201721.1921.2521.0821.1721.0532,500
Dec 20, 201721.3721.4221.2621.2621.1438,000
Dec 19, 201721.4421.5021.3921.3921.2727,300
Dec 18, 201721.5221.5321.4021.4121.2942,700
Dec 15, 201721.4521.6521.4021.5721.4528,000
Dec 15, 20170.121 Dividend
Dec 14, 201721.4321.5221.3721.4521.2122,500
Dec 13, 201721.3621.5321.3621.5321.2918,200
Dec 12, 201721.3721.5721.3421.3621.1217,800
Dec 11, 201721.4321.5221.2921.5221.2822,300
Dec 08, 201721.4121.4321.3121.3421.1028,800
Dec 07, 201721.2221.4121.2021.3821.1421,200
Dec 06, 201721.3321.4021.3021.3021.0624,500
Dec 05, 201721.2621.5021.2621.3621.1231,200
Dec 04, 201721.3821.5121.3421.3621.1241,800
Dec 01, 201721.3421.4721.3021.3721.1322,000
Nov 30, 201721.3721.4921.3421.3621.1239,200
Nov 29, 201721.3621.4721.2921.3121.0726,000
Nov 28, 201721.3321.5021.3121.3921.1538,700
Nov 27, 201721.3521.4721.0921.3321.0947,300
Nov 24, 201721.2421.2721.1321.2721.035,600
Nov 22, 201721.1021.1821.0421.0720.8327,600
Nov 21, 201721.0421.0920.9521.0420.8033,100
Nov 20, 201720.7920.9820.7920.9320.7035,400
Nov 17, 201720.9920.9920.8020.8020.5723,900
Nov 16, 201720.8320.8920.7920.8520.6221,300
Nov 15, 201720.9020.9820.7620.8320.6034,500
Nov 14, 201720.9920.9920.8120.9420.7127,300
Nov 14, 20170.121 Dividend
Nov 13, 201721.1021.1121.0221.0620.7029,200
Nov 10, 201720.9521.0920.9221.0320.6721,100
Nov 09, 201720.9421.0120.8920.9620.6127,100
Nov 08, 201720.8321.0520.6921.0020.6559,800
Nov 07, 201720.8220.9320.7520.9220.5738,100
Nov 06, 201720.8321.1220.7520.8020.4525,900
Nov 03, 201720.8020.8720.7520.8620.5130,400
Nov 02, 201720.8721.0820.6920.7520.4031,700
Nov 01, 201720.9321.0420.8120.9620.6122,600
Oct 31, 201720.9921.0520.7520.9820.6357,400
Oct 30, 201720.9921.0820.8520.8920.5429,400
Oct 27, 201721.1321.1320.8821.0220.6646,500
Oct 26, 201721.0321.1320.9821.1020.7414,200
Oct 25, 201721.1221.1920.9321.0020.6533,900
Oct 24, 201721.1921.2621.0821.2120.8537,700
Oct 23, 201721.1221.3021.0521.1120.7518,500
Oct 20, 201721.2121.2221.1121.1220.7626,100
Oct 19, 201721.1521.2621.0921.2120.8524,300
Oct 18, 201721.1821.2721.1121.1420.7819,800
Oct 17, 201721.0821.2121.0521.1820.8224,400
Oct 16, 201721.1621.4321.0721.0920.7319,400
Oct 13, 201721.1021.3221.1021.1720.8116,000
Oct 13, 20170.121 Dividend
Oct 12, 201721.1521.3521.1521.2020.7223,700
Oct 11, 201721.0521.2321.0521.1320.6542,000
Oct 10, 201721.0821.0820.9821.0520.5824,500
Oct 09, 201721.0921.0920.9721.0520.5820,400
Oct 06, 201720.9121.0420.9120.9920.5220,400
Oct 05, 201720.9821.0720.9121.0520.5839,400
Oct 04, 201720.9721.1120.9420.9620.4933,400
Oct 03, 201720.9821.1020.9721.0920.6224,200
Oct 02, 201720.8721.2020.8521.0520.5823,000
Sep 29, 201721.0321.2521.0221.0420.5751,300
Sep 28, 201720.9421.1920.8021.1420.6655,500
Sep 27, 201720.8120.9820.8120.9420.4735,200
Sep 26, 201720.9321.0920.8320.9420.4759,100
Sep 25, 201721.0821.2420.7920.8620.3943,900
Sep 22, 201721.1321.2321.0021.0320.5661,200
Sep 21, 201721.1021.1721.1021.1220.6421,500
Sep 20, 201721.3021.3421.1521.1620.6824,700
Sep 19, 201721.4021.4821.2821.3120.8348,700
Sep 18, 201721.4821.5021.3721.3820.9041,800
Sep 15, 201721.5121.5321.4621.5121.0326,700
Sep 14, 201721.4921.5521.3721.4620.9844,200
Sep 14, 20170.121 Dividend
Sep 13, 201721.6521.7121.5021.5420.9440,700
Sep 12, 201721.5821.7221.5421.6521.0453,400
Sep 11, 201721.4821.5721.4221.5720.9712,900
Sep 08, 201721.4521.5021.3621.3620.7623,600
Sep 07, 201721.4821.5021.4021.4820.8825,900
Sep 06, 201721.4421.4821.4121.4720.8721,700
Sep 05, 201721.3421.5021.2321.5020.9052,800
Sep 01, 201721.2221.3421.1521.3420.7440,300
Aug 31, 201721.1821.2721.0321.2620.6642,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...