BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

Historical Prices For BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	23.27	23.34	23.03	23.31	50,575	23.31
4/29/2025	23.00	23.38	22.97	23.28	60,017	23.28
4/28/2025	22.97	23.10	22.88	23.00	46,341	23.00
4/25/2025	22.84	22.91	22.53	22.87	49,816	22.87
4/24/2025	22.64	22.80	22.50	22.77	53,856	22.77
4/23/2025	22.48	22.65	22.44	22.53	60,994	22.53
4/22/2025	22.24	22.59	22.22	22.37	31,386	22.37
4/21/2025	22.39	22.44	22.00	22.15	47,215	22.15
4/17/2025	22.28	22.67	22.28	22.39	47,061	22.39
4/16/2025	22.29	22.38	22.01	22.19	50,383	22.19
4/15/2025	22.04	22.37	22.04	22.25	49,545	22.25
4/14/2025	22.05	22.48	22.05	22.12	91,456	21.98
4/11/2025	22.16	22.16	21.73	21.99	84,499	21.85
4/10/2025	21.71	22.16	21.42	22.09	79,128	21.95
4/09/2025	20.75	21.87	20.62	21.82	88,202	21.69
4/08/2025	21.45	21.54	20.71	20.72	76,714	20.59
4/07/2025	20.27	21.29	20.27	20.77	164,154	20.64
4/04/2025	22.66	22.78	21.24	21.41	148,605	21.28
4/03/2025	22.65	22.81	22.60	22.71	64,395	22.58
4/02/2025	22.78	22.83	22.50	22.73	52,473	22.59
4/01/2025	22.54	22.84	22.54	22.72	39,471	22.58
3/31/2025	22.60	22.82	22.50	22.63	78,270	22.49
3/28/2025	22.62	22.85	22.46	22.53	45,188	22.39
3/27/2025	22.70	22.75	22.61	22.61	29,563	22.47
3/26/2025	22.89	22.93	22.68	22.70	54,107	22.56
3/25/2025	22.97	22.97	22.79	22.92	34,775	22.78
3/24/2025	23.02	23.07	22.85	22.88	28,009	22.74
3/21/2025	22.77	22.97	22.75	22.87	23,770	22.73
3/20/2025	22.97	23.00	22.80	22.84	47,520	22.70
3/19/2025	23.00	23.00	22.73	22.92	30,908	22.78
3/18/2025	22.82	23.00	22.82	22.95	42,994	22.81
3/17/2025	22.73	22.99	22.73	22.92	57,771	22.78
3/14/2025	22.58	22.78	22.51	22.72	43,463	22.58
3/13/2025	22.73	22.77	22.54	22.62	45,270	22.35
3/12/2025	22.65	22.82	22.51	22.77	39,753	22.49
3/11/2025	22.68	22.70	22.41	22.50	42,310	22.23
3/10/2025	22.48	22.77	22.40	22.71	62,776	22.43
3/07/2025	22.37	22.50	22.29	22.49	52,413	22.22
3/06/2025	22.35	22.40	22.21	22.27	67,249	22.00
3/05/2025	22.23	22.46	22.16	22.43	47,649	22.16
3/04/2025	22.37	22.71	22.02	22.20	97,023	21.93
3/03/2025	22.78	22.84	22.45	22.48	58,545	22.21
2/28/2025	22.65	22.78	22.57	22.64	45,353	22.37
2/27/2025	22.61	22.65	22.40	22.60	51,826	22.33
2/26/2025	22.62	22.91	22.34	22.46	53,527	22.19
2/25/2025	22.89	23.03	22.40	22.57	79,513	22.30
2/24/2025	23.13	23.19	22.90	22.91	33,823	22.63
2/21/2025	23.36	23.36	22.93	23.11	59,343	22.83
2/20/2025	23.30	23.41	23.12	23.36	48,307	23.08
2/19/2025	23.12	23.47	23.12	23.41	34,116	23.13
2/18/2025	23.48	23.50	23.21	23.24	54,899	22.96
2/14/2025	23.12	23.40	23.00	23.17	35,006	22.89
2/13/2025	23.30	23.45	23.13	23.13	40,992	22.72
2/12/2025	23.00	23.25	23.00	23.19	39,825	22.77
2/11/2025	22.98	23.20	22.96	23.15	38,944	22.73
2/10/2025	23.01	23.22	22.95	23.07	54,851	22.66
2/07/2025	23.25	23.29	22.83	22.88	71,072	22.47
2/06/2025	23.32	23.44	23.06	23.17	41,700	22.75
2/05/2025	23.28	23.46	23.01	23.21	53,070	22.79
2/04/2025	23.03	23.20	23.02	23.15	44,005	22.73
2/03/2025	23.08	23.21	23.01	23.12	63,974	22.71