U.S. Markets closed

BlackRock Utility and Infrastructure Trust (BUI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.77+0.20 (+0.97%)
At close: 3:56PM EDT
People also watch
BCXDPGBMEETGGDV
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201720.5420.7820.5120.7720.7745,300
Aug 17, 201720.6620.6920.5720.5720.5723,400
Aug 16, 201720.5820.6620.5520.6320.6329,800
Aug 15, 201720.4920.6920.4920.6320.6336,600
Aug 14, 201720.7420.7420.4420.6020.6028,800
Aug 11, 201719.8220.5019.5720.4920.49143,000
Aug 11, 20170.121 Dividend
Aug 10, 201720.8720.9020.5720.5720.4546,400
Aug 09, 201720.9520.9720.7620.9020.7841,600
Aug 08, 201721.0221.1921.0221.0820.9635,700
Aug 07, 201721.2021.2221.1221.1921.0730,700
Aug 04, 201721.1721.2121.0821.2121.0931,400
Aug 03, 201721.1021.3921.1021.2221.1059,200
Aug 02, 201721.1921.2321.1021.1521.0349,900
Aug 01, 201721.3021.4321.1921.1921.0750,100
Jul 31, 201721.2621.3421.1821.3021.1731,600
Jul 28, 201721.2021.2621.1221.2621.1320,000
Jul 27, 201721.2621.3021.2021.2621.1332,900
Jul 26, 201721.1721.2921.1421.2121.0929,100
Jul 25, 201721.0221.1721.0121.1521.0329,600
Jul 24, 201721.0921.1020.9321.0020.8826,700
Jul 21, 201721.0821.1220.9921.0620.9419,700
Jul 20, 201721.0021.0520.9321.0520.9330,600
Jul 19, 201720.8321.0020.8320.9420.8243,600
Jul 18, 201720.6120.8120.5520.7720.6546,300
Jul 17, 201720.6020.6020.5220.5820.4642,600
Jul 14, 201720.5220.5420.3720.5120.3926,700
Jul 13, 201720.5220.5220.4520.5220.4027,300
Jul 12, 201720.5020.5420.3520.4920.3774,300
Jul 12, 20170.121 Dividend
Jul 11, 201720.4920.4920.3520.4620.2231,600
Jul 10, 201720.5020.5020.4120.4620.2245,200
Jul 07, 201720.3620.4920.3020.4220.1827,500
Jul 06, 201720.2820.3920.2820.2820.0437,300
Jul 05, 201720.5920.5920.3020.3520.1143,900
Jul 03, 201720.5620.6120.5320.6120.3722,700
Jun 30, 201720.7020.7220.5520.5520.3147,200
Jun 29, 201720.7520.7520.5520.6520.4129,400
Jun 28, 201720.8620.8620.6920.8420.5949,200
Jun 27, 201720.7420.8120.6420.8020.5642,800
Jun 26, 201720.8320.9220.6420.7520.5147,200
Jun 23, 201720.6220.7720.6120.7320.4928,700
Jun 22, 201720.7820.8720.6720.6920.4543,600
Jun 21, 201720.9621.0520.7120.8120.5751,800
Jun 20, 201721.1521.1520.8820.9520.7040,400
Jun 19, 201721.0921.2221.0921.1620.9118,200
Jun 16, 201721.1221.2221.0521.0920.8432,900
Jun 15, 201720.9921.1620.9121.1120.8624,000
Jun 14, 201721.0621.0920.9821.0420.7920,100
Jun 13, 201721.0021.0720.9621.0620.8134,300
Jun 13, 20170.121 Dividend
Jun 12, 201721.2221.2520.9721.1720.8041,800
Jun 09, 201721.3221.3521.2121.2120.8422,000
Jun 08, 201721.2921.3421.2221.3420.9735,100
Jun 07, 201721.3021.3821.2321.2920.9228,500
Jun 06, 201721.3021.4021.2621.2920.9278,500
Jun 05, 201721.3021.3621.2621.2920.9226,200
Jun 02, 201721.2521.3821.1821.3821.0132,300
Jun 01, 201721.1421.2421.1321.1420.7721,800
May 31, 201721.1721.2821.0621.2220.8544,300
May 30, 201721.2121.2121.0721.1420.7728,100
May 26, 201721.2521.2521.1221.2220.8535,500
May 25, 201721.0021.2521.0021.1720.8043,700
May 24, 201720.9021.0220.8221.0120.6441,900
May 23, 201720.5520.9020.5420.9020.5463,900
May 22, 201720.4820.5520.3720.5220.1628,700
May 19, 201720.2420.5220.1720.4520.0931,500
May 18, 201720.1420.2620.0620.2219.8728,900
May 17, 201720.2920.3520.0520.1919.8452,000
May 16, 201720.1720.3120.1720.2419.8938,600
May 15, 201720.2020.2720.1720.2419.8929,900
May 12, 201720.2720.3420.0220.1819.83101,700
May 11, 201720.6520.6520.2120.2719.9240,600
May 11, 20170.121 Dividend
May 10, 201720.5820.6020.4920.5520.0732,800
May 09, 201720.6620.6920.5520.5820.1045,700
May 08, 201720.6520.7420.6520.7220.2432,600
May 05, 201720.6020.6720.5520.6520.1722,000
May 04, 201720.4920.6720.4620.6120.1359,000
May 03, 201720.5620.6420.4620.6420.1639,400
May 02, 201720.5620.5820.4620.5420.0650,000
May 01, 201720.6520.6720.5320.5520.0754,000
Apr 28, 201720.6220.7020.6120.6620.1834,500
Apr 27, 201720.6620.7320.6020.6620.1833,000
Apr 26, 201720.7420.7920.6220.6220.1441,500
Apr 25, 201720.7620.8120.5720.7920.3160,600
Apr 24, 201720.5720.6220.5020.5820.1047,300
Apr 21, 201720.6220.6320.3720.5720.0941,800
Apr 20, 201720.5920.6020.3720.4820.0049,500
Apr 19, 201720.6320.6920.5520.6120.1353,900
Apr 18, 201720.5620.7020.5620.6420.1632,900
Apr 17, 201720.7220.7220.5220.6320.1562,300
Apr 13, 201720.6820.7320.6220.7120.2350,100
Apr 12, 201720.6120.7520.5420.6920.2150,200
Apr 11, 201720.5820.6220.5220.6120.1348,300
Apr 11, 20170.121 Dividend
Apr 10, 201720.6220.7520.6220.7220.1258,000
Apr 07, 201720.5620.6820.5020.6820.0856,500
Apr 06, 201720.5920.6520.3720.4819.8981,800
Apr 05, 201720.2220.5020.1720.5019.9168,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...