Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

22.00 -0.13 (-0.59%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 14, 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 (%)
May 30, 2014 9.889 9.889 9.779 9.839 212,908 -0.04(-0.41%)
May 29, 2014 9.914 9.924 9.824 9.879 201,315 -0.01(-0.05%)
May 28, 2014 9.884 9.934 9.824 9.884 158,323 +0.03(+0.30%)
May 27, 2014 9.924 9.929 9.829 9.854 109,802 -0.03(-0.25%)
May 23, 2014 9.854 9.879 9.879 9.879 90,559 +0.05(+0.50%)
May 22, 2014 9.814 9.839 9.786 9.831 74,280 +0.03(+0.32%)
May 21, 2014 9.739 9.799 9.704 9.799 152,547 +0.08(+0.82%)
May 20, 2014 9.799 9.799 9.704 9.719 147,114 -0.09(-0.87%)
May 19, 2014 9.889 9.894 9.764 9.804 185,550 -0.05(-0.46%)
May 16, 2014 9.844 9.879 9.804 9.849 265,952 +0.06(+0.61%)
May 15, 2014 9.834 9.839 9.754 9.789 163,278 -0.01(-0.05%)
May 14, 2014 9.879 9.879 9.764 9.794 264,725 -0.02(-0.20%)
May 13, 2014 9.834 9.879 9.764 9.814 328,828 +0.06(+0.63%)
May 12, 2014 9.630 9.753 9.630 9.753 641,303 +0.18(+1.85%)
May 09, 2014 9.596 9.596 9.552 9.576 88,649 -0.02(-0.26%)
May 08, 2014 9.625 9.645 9.581 9.601 139,826 -0.02(-0.26%)
May 07, 2014 9.552 9.630 9.547 9.625 179,821 +0.08(+0.82%)
May 06, 2014 9.527 9.557 9.512 9.547 144,876 +0.02(+0.21%)
May 05, 2014 9.493 9.527 9.474 9.527 131,219 +0.02(+0.26%)
May 02, 2014 9.522 9.527 9.488 9.503 53,631 -0.01(-0.15%)
May 01, 2014 9.512 9.522 9.468 9.517 62,301 +0.01(+0.16%)
Apr 30, 2014 9.463 9.517 9.458 9.503 141,655 +0.04(+0.47%)
Apr 29, 2014 9.439 9.478 9.439 9.458 157,511 +0.02(+0.21%)
Apr 28, 2014 9.444 9.576 9.404 9.439 111,978 +0.00(+0.00%)
Apr 25, 2014 9.434 9.444 9.424 9.439 69,153 +0.01(+0.10%)
Apr 24, 2014 9.429 9.434 9.404 9.429 124,399 +0.00(+0.00%)
Apr 23, 2014 9.404 9.429 9.390 9.429 201,287 +0.02(+0.26%)
Apr 22, 2014 9.404 9.414 9.390 9.404 52,038 +0.01(+0.16%)
Apr 21, 2014 9.424 9.424 9.371 9.390 76,073 +0.00(+0.05%)
Apr 17, 2014 9.365 9.385 9.385 9.385 85,116 +0.02(+0.21%)
Apr 16, 2014 9.350 9.365 9.321 9.365 34,074 +0.01(+0.16%)
Apr 15, 2014 9.360 9.360 9.260 9.350 87,879 +0.03(+0.37%)
Apr 14, 2014 9.365 9.365 9.296 9.316 59,846 +0.00(+0.05%)
Apr 11, 2014 9.272 9.311 9.267 9.311 44,962 -0.01(-0.16%)
Apr 10, 2014 9.336 9.395 9.282 9.326 104,782 -0.02(-0.21%)
Apr 09, 2014 9.331 9.346 9.291 9.346 60,061 +0.01(+0.11%)
Apr 08, 2014 9.242 9.336 9.228 9.336 81,247 +0.05(+0.58%)
Apr 07, 2014 9.277 9.311 9.228 9.282 114,332 -0.04(-0.42%)
Apr 04, 2014 9.336 9.336 9.257 9.321 72,672 +0.00(+0.05%)
Apr 03, 2014 9.252 9.316 9.252 9.316 96,295 +0.01(+0.16%)
Apr 02, 2014 9.355 9.355 9.223 9.301 160,847 -0.00(-0.05%)
Apr 01, 2014 9.355 9.355 9.277 9.306 112,448 -0.00(-0.05%)
Mar 31, 2014 9.311 9.370 9.282 9.311 103,640 +0.03(+0.32%)
Mar 28, 2014 9.296 9.341 9.257 9.282 170,979 -0.03(-0.32%)
Mar 27, 2014 9.198 9.311 9.198 9.311 145,234 +0.09(+1.01%)
Mar 26, 2014 9.233 9.252 9.203 9.218 140,270 -0.00(-0.05%)
Mar 25, 2014 9.233 9.277 9.198 9.223 95,700 +0.00(+0.05%)
Mar 24, 2014 9.291 9.291 9.179 9.218 123,587 -0.05(-0.53%)
Mar 21, 2014 9.282 9.305 9.252 9.267 80,734 +0.06(+0.69%)
Mar 20, 2014 9.296 9.296 9.188 9.203 86,124 -0.08(-0.85%)
Mar 19, 2014 9.331 9.341 9.233 9.282 51,611 -0.07(-0.74%)
Mar 18, 2014 9.326 9.355 9.321 9.350 94,399 +0.03(+0.32%)
Mar 17, 2014 9.272 9.326 9.272 9.321 52,590 +0.06(+0.69%)
Mar 14, 2014 9.208 9.262 9.208 9.257 70,831 -0.02(-0.26%)
Mar 13, 2014 9.282 9.301 9.218 9.282 109,225 +0.00(+0.05%)
Mar 12, 2014 9.247 9.282 9.223 9.277 103,342 +0.03(+0.32%)
Mar 11, 2014 9.228 9.252 9.203 9.247 117,395 -0.00(-0.05%)
Mar 10, 2014 9.183 9.252 9.144 9.252 84,863 +0.00(+0.05%)
Mar 07, 2014 9.262 9.301 9.198 9.247 82,509 -0.01(-0.16%)
Mar 06, 2014 9.287 9.336 9.247 9.262 113,851 -0.01(-0.16%)
Mar 05, 2014 9.331 9.336 9.267 9.277 111,935 -0.05(-0.58%)
Mar 04, 2014 9.257 9.331 9.255 9.331 99,386 +0.07(+0.80%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.