BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	24.37	24.47	24.25	24.28	37,170	24.28
6/02/2025	24.08	24.33	24.07	24.26	38,916	24.26
5/30/2025	24.05	24.15	23.95	24.15	55,420	24.15
5/29/2025	23.74	24.02	23.74	23.89	64,043	23.89
5/28/2025	24.13	24.13	23.56	23.60	116,793	23.60
5/27/2025	24.37	24.40	24.01	24.11	66,366	24.11
5/23/2025	24.09	24.27	23.82	24.15	34,893	24.15
5/22/2025	24.17	24.23	23.74	24.08	42,796	24.08
5/21/2025	24.31	24.38	24.15	24.21	44,511	24.21
5/20/2025	24.35	24.39	24.20	24.29	39,869	24.29
5/19/2025	24.31	24.39	24.01	24.34	34,862	24.34
5/16/2025	24.41	24.43	24.16	24.37	36,145	24.37
5/15/2025	23.97	24.30	23.89	24.27	28,790	24.27
5/14/2025	24.12	24.16	23.82	24.10	27,004	23.96
5/13/2025	23.93	24.14	23.83	23.99	75,582	23.85
5/12/2025	24.00	24.00	23.77	23.95	48,725	23.81
5/09/2025	23.78	23.89	23.50	23.64	40,777	23.51
5/08/2025	23.90	23.95	23.79	23.81	26,251	23.68
5/07/2025	23.73	23.89	23.66	23.79	50,839	23.66
5/06/2025	23.36	23.78	23.20	23.61	65,496	23.48
5/05/2025	23.71	23.79	23.28	23.68	54,092	23.55
5/02/2025	23.38	23.72	23.30	23.67	44,259	23.54
5/01/2025	23.40	23.41	23.10	23.28	69,807	23.15
4/30/2025	23.27	23.34	23.03	23.31	50,575	23.18
4/29/2025	23.00	23.38	22.97	23.28	60,017	23.15
4/28/2025	22.97	23.10	22.88	23.00	46,341	22.87
4/25/2025	22.84	22.91	22.53	22.87	49,816	22.74
4/24/2025	22.64	22.80	22.50	22.77	53,856	22.64
4/23/2025	22.48	22.65	22.44	22.53	60,994	22.40
4/22/2025	22.24	22.59	22.22	22.37	31,386	22.24
4/21/2025	22.39	22.44	22.00	22.15	47,215	22.02
4/17/2025	22.28	22.67	22.28	22.39	47,061	22.26
4/16/2025	22.29	22.38	22.01	22.19	50,383	22.06
4/15/2025	22.04	22.37	22.04	22.25	49,545	22.12
4/14/2025	22.05	22.48	22.05	22.12	91,456	21.86
4/11/2025	22.16	22.16	21.73	21.99	84,499	21.73
4/10/2025	21.71	22.16	21.42	22.09	79,128	21.83
4/09/2025	20.75	21.87	20.62	21.82	88,202	21.56
4/08/2025	21.45	21.54	20.71	20.72	76,714	20.48
4/07/2025	20.27	21.29	20.27	20.77	164,154	20.53
4/04/2025	22.66	22.78	21.24	21.41	148,605	21.16
4/03/2025	22.65	22.81	22.60	22.71	64,395	22.45
4/02/2025	22.78	22.83	22.50	22.73	52,473	22.46
4/01/2025	22.54	22.84	22.54	22.72	39,471	22.45
3/31/2025	22.60	22.82	22.50	22.63	78,270	22.36
3/28/2025	22.62	22.85	22.46	22.53	45,188	22.27
3/27/2025	22.70	22.75	22.61	22.61	29,563	22.34
3/26/2025	22.89	22.93	22.68	22.70	54,107	22.43
3/25/2025	22.97	22.97	22.79	22.92	34,775	22.65
3/24/2025	23.02	23.07	22.85	22.88	28,009	22.61
3/21/2025	22.77	22.97	22.75	22.87	23,770	22.60
3/20/2025	22.97	23.00	22.80	22.84	47,520	22.57
3/19/2025	23.00	23.00	22.73	22.92	30,908	22.65
3/18/2025	22.82	23.00	22.82	22.95	42,994	22.68
3/17/2025	22.73	22.99	22.73	22.92	57,771	22.65
3/14/2025	22.58	22.78	22.51	22.72	43,463	22.45
3/13/2025	22.73	22.77	22.54	22.62	45,270	22.22
3/12/2025	22.65	22.82	22.51	22.77	39,753	22.37
3/11/2025	22.68	22.70	22.41	22.50	42,310	22.10
3/10/2025	22.48	22.77	22.40	22.71	62,776	22.31
3/07/2025	22.37	22.50	22.29	22.49	52,413	22.09
3/06/2025	22.35	22.40	22.21	22.27	67,249	21.88
3/05/2025	22.23	22.46	22.16	22.43	47,649	22.03
3/04/2025	22.37	22.71	22.02	22.20	97,023	21.80