Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

22.64 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Mar 31, 2016 10.65 10.71 10.63 10.67 121,250 -0.04(-0.38%)
Mar 30, 2016 10.55 10.77 10.51 10.71 166,372 +0.24(+2.31%)
Mar 29, 2016 10.34 10.48 10.34 10.47 66,539 +0.13(+1.23%)
Mar 28, 2016 10.37 10.37 10.32 10.35 56,532 -0.03(-0.28%)
Mar 24, 2016 10.35 10.37 10.37 10.37 50,315 -0.02(-0.22%)
Mar 23, 2016 10.35 10.43 10.34 10.40 44,211 +0.07(+0.67%)
Mar 22, 2016 10.43 10.43 10.32 10.33 59,625 -0.06(-0.61%)
Mar 21, 2016 10.41 10.43 10.39 10.39 56,284 -0.03(-0.33%)
Mar 18, 2016 10.41 10.46 10.41 10.43 75,561 -0.01(-0.06%)
Mar 17, 2016 10.37 10.47 10.36 10.43 74,151 +0.07(+0.67%)
Mar 16, 2016 10.33 10.37 10.30 10.36 77,315 +0.01(+0.06%)
Mar 15, 2016 10.36 10.36 10.29 10.36 39,646 -0.02(-0.22%)
Mar 14, 2016 10.30 10.40 10.26 10.38 54,243 +0.15(+1.47%)
Mar 11, 2016 10.32 10.32 10.22 10.23 50,266 +0.02(+0.23%)
Mar 10, 2016 10.21 10.29 10.17 10.21 151,316 +0.04(+0.39%)
Mar 09, 2016 10.23 10.23 10.14 10.17 57,058 -0.02(-0.22%)
Mar 08, 2016 10.06 10.20 10.06 10.19 57,989 +0.05(+0.51%)
Mar 07, 2016 10.13 10.20 10.10 10.14 69,073 +0.01(+0.11%)
Mar 04, 2016 10.06 10.18 10.02 10.13 124,845 +0.09(+0.86%)
Mar 03, 2016 10.01 10.08 9.995 10.04 135,978 -0.01(-0.06%)
Mar 02, 2016 9.921 10.05 9.886 10.05 99,384 +0.07(+0.75%)
Mar 01, 2016 9.943 10.09 9.869 9.972 70,821 +0.03(+0.29%)
Feb 29, 2016 9.984 10.01 9.846 9.943 62,274 -0.02(-0.17%)
Feb 26, 2016 9.966 10.04 9.881 9.961 69,371 +0.02(+0.17%)
Feb 25, 2016 9.846 9.943 9.772 9.943 63,104 +0.13(+1.34%)
Feb 24, 2016 9.760 9.840 9.726 9.812 93,134 -0.11(-1.15%)
Feb 23, 2016 9.789 9.926 9.777 9.926 63,294 +0.14(+1.46%)
Feb 22, 2016 9.760 9.840 9.749 9.783 76,729 +0.02(+0.23%)
Feb 19, 2016 9.714 9.772 9.666 9.760 36,008 +0.01(+0.12%)
Feb 18, 2016 9.732 9.835 9.600 9.749 100,071 +0.00(+0.00%)
Feb 17, 2016 9.783 9.855 9.606 9.749 144,672 +0.01(+0.06%)
Feb 16, 2016 9.657 9.812 9.617 9.743 70,367 +0.06(+0.59%)
Feb 12, 2016 9.697 9.686 9.686 9.686 37,383 +0.19(+2.05%)
Feb 11, 2016 9.474 9.629 9.406 9.491 107,813 -0.14(-1.48%)
Feb 10, 2016 9.804 9.816 9.634 9.634 104,364 -0.18(-1.85%)
Feb 09, 2016 9.838 9.913 9.770 9.816 104,438 -0.15(-1.48%)
Feb 08, 2016 10.06 10.07 9.764 9.963 105,189 -0.14(-1.35%)
Feb 05, 2016 10.03 10.12 9.992 10.10 174,998 +0.06(+0.57%)
Feb 04, 2016 9.816 10.09 9.816 10.04 112,500 +0.19(+1.96%)
Feb 03, 2016 9.833 9.884 9.782 9.850 122,131 +0.03(+0.35%)
Feb 02, 2016 9.736 9.821 9.583 9.816 120,464 +0.07(+0.70%)
Feb 01, 2016 9.514 9.804 9.486 9.747 146,633 +0.18(+1.84%)
Jan 29, 2016 9.429 9.600 9.381 9.571 90,681 +0.22(+2.31%)
Jan 28, 2016 9.230 9.355 9.207 9.355 128,271 +0.15(+1.67%)
Jan 27, 2016 9.168 9.253 9.168 9.202 148,441 +0.02(+0.19%)
Jan 26, 2016 9.048 9.190 9.020 9.185 83,340 +0.17(+1.89%)
Jan 25, 2016 8.889 9.065 8.889 9.014 81,776 +0.05(+0.51%)
Jan 22, 2016 8.798 8.997 8.713 8.969 88,911 +0.33(+3.82%)
Jan 21, 2016 8.571 8.673 8.571 8.639 61,442 +0.10(+1.20%)
Jan 20, 2016 8.935 8.935 8.395 8.537 179,464 -0.50(-5.53%)
Jan 19, 2016 9.111 9.179 8.980 9.037 148,936 -0.03(-0.31%)
Jan 15, 2016 9.048 9.065 9.065 9.065 117,882 -0.15(-1.66%)
Jan 14, 2016 9.100 9.219 9.020 9.219 102,728 +0.11(+1.19%)
Jan 13, 2016 9.259 9.259 9.111 9.111 106,936 -0.08(-0.92%)
Jan 12, 2016 9.314 9.320 9.167 9.196 106,972 -0.10(-1.03%)
Jan 11, 2016 9.382 9.394 9.280 9.291 135,259 -0.09(-0.96%)
Jan 08, 2016 9.444 9.478 9.297 9.382 125,795 -0.10(-1.07%)
Jan 07, 2016 9.455 9.495 9.438 9.483 118,200 -0.08(-0.83%)
Jan 06, 2016 9.545 9.579 9.506 9.562 86,488 -0.02(-0.18%)
Jan 05, 2016 9.478 9.585 9.461 9.579 67,186 +0.08(+0.89%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.