BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	25.74	25.93	25.73	25.89	26,040	25.89
7/02/2025	25.68	25.81	25.57	25.74	53,327	25.74
7/01/2025	25.77	25.78	25.52	25.70	33,395	25.70
6/30/2025	25.60	25.84	25.45	25.75	85,746	25.75
6/27/2025	25.26	25.61	25.18	25.59	102,187	25.59
6/26/2025	25.04	25.27	25.00	25.24	62,907	25.24
6/25/2025	25.06	25.07	24.82	25.02	52,615	25.02
6/24/2025	24.82	25.07	24.74	25.04	58,609	25.04
6/23/2025	24.63	24.80	24.52	24.70	47,855	24.70
6/20/2025	24.55	24.88	24.46	24.60	60,064	24.60
6/18/2025	24.50	24.60	24.41	24.53	47,578	24.53
6/17/2025	24.62	24.67	24.30	24.36	52,584	24.36
6/16/2025	24.86	24.86	24.60	24.60	57,499	24.60
6/13/2025	24.78	24.85	24.43	24.79	63,979	24.79
6/12/2025	24.65	25.00	24.65	24.98	76,448	24.84
6/11/2025	24.50	24.62	24.38	24.55	50,499	24.42
6/10/2025	24.41	24.56	24.33	24.38	46,824	24.25
6/09/2025	24.50	24.67	24.43	24.47	69,462	24.34
6/06/2025	24.17	24.49	24.17	24.47	58,056	24.34
6/05/2025	24.42	24.45	24.24	24.24	48,576	24.11
6/04/2025	24.27	24.47	24.24	24.31	16,634	24.18
6/03/2025	24.37	24.47	24.25	24.28	37,170	24.15
6/02/2025	24.08	24.33	24.07	24.26	38,916	24.13
5/30/2025	24.05	24.15	23.95	24.15	55,420	24.02
5/29/2025	23.74	24.02	23.74	23.89	64,043	23.76
5/28/2025	24.13	24.13	23.56	23.60	116,793	23.47
5/27/2025	24.37	24.40	24.01	24.11	66,366	23.98
5/23/2025	24.09	24.27	23.82	24.15	34,893	24.02
5/22/2025	24.17	24.23	23.74	24.08	42,796	23.95
5/21/2025	24.31	24.38	24.15	24.21	44,511	24.08
5/20/2025	24.35	24.39	24.20	24.29	39,869	24.16
5/19/2025	24.31	24.39	24.01	24.34	34,862	24.21
5/16/2025	24.41	24.43	24.16	24.37	36,145	24.24
5/15/2025	23.97	24.30	23.89	24.27	28,790	24.14
5/14/2025	24.12	24.16	23.82	24.10	27,004	23.83
5/13/2025	23.93	24.14	23.83	23.99	75,582	23.72
5/12/2025	24.00	24.00	23.77	23.95	48,725	23.69
5/09/2025	23.78	23.89	23.50	23.64	40,777	23.38
5/08/2025	23.90	23.95	23.79	23.81	26,251	23.55
5/07/2025	23.73	23.89	23.66	23.79	50,839	23.53
5/06/2025	23.36	23.78	23.20	23.61	65,496	23.35
5/05/2025	23.71	23.79	23.28	23.68	54,092	23.42
5/02/2025	23.38	23.72	23.30	23.67	44,259	23.41
5/01/2025	23.40	23.41	23.10	23.28	69,807	23.02
4/30/2025	23.27	23.34	23.03	23.31	50,575	23.05
4/29/2025	23.00	23.38	22.97	23.28	60,017	23.02
4/28/2025	22.97	23.10	22.88	23.00	46,341	22.75
4/25/2025	22.84	22.91	22.53	22.87	49,816	22.62
4/24/2025	22.64	22.80	22.50	22.77	53,856	22.52
4/23/2025	22.48	22.65	22.44	22.53	60,994	22.28
4/22/2025	22.24	22.59	22.22	22.37	31,386	22.12
4/21/2025	22.39	22.44	22.00	22.15	47,215	21.91
4/17/2025	22.28	22.67	22.28	22.39	47,061	22.14
4/16/2025	22.29	22.38	22.01	22.19	50,383	21.94
4/15/2025	22.04	22.37	22.04	22.25	49,545	22.00
4/14/2025	22.05	22.48	22.05	22.12	91,456	21.74
4/11/2025	22.16	22.16	21.73	21.99	84,499	21.61
4/10/2025	21.71	22.16	21.42	22.09	79,128	21.71
4/09/2025	20.75	21.87	20.62	21.82	88,202	21.45
4/08/2025	21.45	21.54	20.71	20.72	76,714	20.36
4/07/2025	20.27	21.29	20.27	20.77	164,154	20.41
4/04/2025	22.66	22.78	21.37	21.41	148,605	21.04