BlackRock Utility and Infrastructure Trust Common Shares of Beneficial Interest Historical Stock Prices

BUI 
$18.62
*  
0.12
0.64%
Get BUI Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading BUI now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.84 18.99 18.54 18.62 85,323
12/07/2016 18.84 18.99 18.54 18.62 85,323
12/06/2016 19.16 19.171 18.71 18.74 126,507
12/05/2016 19.14 19.149 18.9 19.04 98,880
12/02/2016 18.99 19.18 18.76 19.14 87,747
12/01/2016 18.67 18.97 18.56 18.96 97,265
11/30/2016 18.7 18.77 18.59 18.68 59,475
11/29/2016 18.69 18.9793 18.55 18.76 104,032
11/28/2016 18.69 18.83 18.57 18.66 42,114
11/25/2016 18.65 18.72 18.53 18.69 33,821
11/23/2016 18.3 18.53 18.25 18.52 53,169
11/22/2016 18.15 18.56 18.1 18.42 79,780
11/21/2016 17.83 18.06 17.7301 18.03 60,051
11/18/2016 17.81 17.95 17.68 17.71 46,698
11/17/2016 18 18.12 17.8 17.8095 66,417
11/16/2016 17.65 18.0299 17.58 18 159,921
11/15/2016 17.63 17.74 17.42 17.59 141,813
11/14/2016 17.71 17.788 17.3 17.5 200,942
11/11/2016 17.6 17.95 17.285 17.88 165,681
11/10/2016 17.62 17.7461 17.2404 17.68 161,511
11/09/2016 17.42 17.9 17.34 17.84 193,286
11/08/2016 17.8 17.98 17.76 17.95 71,949
11/07/2016 17.66 17.97 17.64 17.9 80,347
11/04/2016 17.63 17.85 17.5 17.64 95,636
11/03/2016 17.75 18.07 17.6 17.65 76,577
11/02/2016 18.15 18.4 17.8 17.89 89,558
11/01/2016 18.57 18.6599 18.18 18.2 111,264
10/31/2016 18.65 18.76 18.44 18.4792 99,658
10/28/2016 18.82 18.9 18.5 18.66 69,508
10/27/2016 18.97 19 18.7579 18.92 31,442
10/26/2016 18.85 18.98 18.73 18.97 19,062
10/25/2016 18.78 18.92 18.7 18.92 59,044
10/24/2016 18.76 18.84 18.67 18.73 55,680
10/21/2016 18.72 18.87 18.64 18.79 54,898
10/20/2016 18.79 18.87 18.64 18.72 42,138
10/19/2016 18.95 18.9716 18.67 18.77 62,158
10/18/2016 18.88 19.16 18.88 18.93 54,176
10/17/2016 18.86 19.06 18.86 18.86 34,990
10/14/2016 18.94 18.97 18.86 18.87 20,930
10/13/2016 18.88 19.01 18.74 18.927 63,263
10/12/2016 19 19.05 18.9 18.93 40,651
10/11/2016 19.27 19.43 19.05 19.07 50,455
10/10/2016 19.11 19.4 19.1 19.35 39,126
10/07/2016 19.33 19.54 19.1 19.11 46,623
10/06/2016 19.17 19.51 19.116 19.33 59,277
10/05/2016 19.38 19.49 19.19 19.28 67,302
10/04/2016 19.83 19.84 19.3 19.41 68,893
10/03/2016 19.72 19.86 19.4399 19.86 50,044
09/30/2016 19.94 19.94 19.63 19.64 97,314
09/29/2016 19.96 20.06 19.7402 19.9 106,956
09/28/2016 19.73 19.96 19.67 19.96 73,735
09/27/2016 19.71 20.0499 19.71 19.8 80,070
09/26/2016 19.74 19.823 19.68 19.71 63,207
09/23/2016 19.81 19.92 19.659 19.79 61,112
09/22/2016 19.82 19.97 19.67 19.8 80,510
09/21/2016 19.38 19.7211 19.37 19.64 39,707
09/20/2016 19.42 19.468 19.29 19.37 37,225
09/19/2016 19.38 19.4399 19.25 19.36 33,908
09/16/2016 19.07 19.2899 19.05 19.25 14,428
09/15/2016 19.16 19.23 19.04 19.11 43,322
09/14/2016 19.05 19.2899 19 19 32,754
09/13/2016 19.52 19.52 19 19.06 55,521
09/12/2016 19.24 19.58 19.1601 19.55 77,801
09/09/2016 19.67 19.67 19.28 19.37 87,960
09/08/2016 19.59 19.84 19.4 19.69 43,284
09/07/2016 19.5 19.68 19.47 19.6108 86,673
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?