BlackRock Utility Infrastructure & Power Opportunities Trustのデータ

BlackRock Utility Infrastructure & Power Opportunities Trustの基本情報

名前 BlackRock Utility Infrastructure & Power Opportunities Trust
ティッカー BUI
国 United States
上場年 2011.0
セクター nan

BlackRock Utility Infrastructure & Power Opportunities Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.3 26.54 27.15 26.94 76700.0 26.94
2021-02-12 26.74 25.74 25.97 26.41 45600.0 26.41
2021-02-11 26.11 25.91 25.91 25.95 36000.0 25.83
2021-02-10 26.64 25.73 25.73 26.01 164800.0 25.89
2021-02-09 25.83 25.3 25.57 25.73 49100.0 25.61
2021-02-08 25.65 25.4 25.57 25.52 51000.0 25.4
2021-02-05 25.59 25.35 25.44 25.49 53500.0 25.37
2021-02-04 25.65 25.07 25.46 25.29 74600.0 25.17
2021-02-03 25.94 25.31 25.65 25.5 64200.0 25.38
2021-02-02 26.1 25.51 25.86 25.63 107700.0 25.51
2021-02-01 26.09 25.58 25.89 25.73 49300.0 25.61
2021-01-29 26.15 25.7 26.15 25.85 42800.0 25.73
2021-01-28 26.19 25.56 25.7 26.11 36000.0 25.99
2021-01-27 26.23 25.68 25.9 25.75 81300.0 25.63
2021-01-26 26.17 25.69 25.95 26.15 101300.0 26.03
2021-01-25 26.24 25.69 25.94 25.85 39400.0 25.73
2021-01-22 25.94 25.72 25.93 25.85 32000.0 25.73
2021-01-21 25.89 25.58 25.78 25.86 47800.0 25.74
2021-01-20 25.9 25.74 25.84 25.9 25200.0 25.78
2021-01-19 26.2 25.56 26.16 25.79 57800.0 25.67
2021-01-15 26.37 26.0 26.1 26.16 38800.0 26.04
2021-01-14 26.23 25.52 25.73 25.96 80700.0 25.84
2021-01-13 26.07 25.5 25.78 25.8 76600.0 25.56
2021-01-12 26.07 25.72 25.94 25.76 62900.0 25.52
2021-01-11 26.0 25.5 25.68 25.94 81300.0 25.7
2021-01-08 26.5 25.8 25.93 25.95 106700.0 25.71
2021-01-07 25.95 25.35 25.39 25.78 67400.0 25.54
2021-01-06 25.48 25.0 25.06 25.22 69800.0 24.98
2021-01-05 25.13 24.75 24.85 25.07 40300.0 24.84
2021-01-04 25.14 24.6 25.09 24.78 53100.0 24.55
2020-12-31 25.15 24.75 25.09 25.04 49200.0 24.81
2020-12-30 25.03 24.77 24.78 24.99 44400.0 24.76
2020-12-29 24.98 24.75 24.85 24.9 45200.0 24.67
2020-12-28 25.0 24.75 24.88 24.83 46800.0 24.6
2020-12-24 24.89 24.61 24.73 24.81 14200.0 24.58
2020-12-23 24.77 24.46 24.72 24.73 49800.0 24.5
2020-12-22 24.73 24.44 24.58 24.7 49500.0 24.47
2020-12-21 24.44 24.14 24.2 24.44 51400.0 24.21
2020-12-18 24.39 24.16 24.33 24.16 36700.0 23.93
2020-12-17 24.5 24.3 24.48 24.38 70000.0 24.15
2020-12-16 24.6 24.29 24.56 24.58 32300.0 24.35
2020-12-15 24.6 24.37 24.37 24.52 34400.0 24.29
2020-12-14 24.46 24.17 24.19 24.39 35900.0 24.16
2020-12-11 24.43 24.11 24.26 24.17 40600.0 23.82
2020-12-10 24.62 24.11 24.17 24.33 35900.0 23.98
2020-12-09 24.5 24.05 24.48 24.34 49800.0 23.99
2020-12-08 24.46 24.08 24.3 24.31 33000.0 23.96
2020-12-07 24.65 24.11 24.65 24.14 61300.0 23.8
2020-12-04 24.5 24.12 24.33 24.29 36500.0 23.94
2020-12-03 24.77 24.31 24.56 24.36 55000.0 24.01
2020-12-02 24.67 24.35 24.48 24.57 56600.0 24.22
2020-12-01 24.65 24.2 24.2 24.6 47800.0 24.25
2020-11-30 24.46 24.02 24.34 24.13 51500.0 23.79
2020-11-27 24.5 24.1 24.29 24.29 31900.0 23.94
2020-11-25 24.38 23.62 23.87 24.14 97200.0 23.8
2020-11-24 24.0 23.48 23.69 23.89 60000.0 23.55
2020-11-23 23.8 23.44 23.44 23.63 59200.0 23.29
2020-11-20 23.56 23.34 23.49 23.38 30700.0 23.05
2020-11-19 23.57 23.23 23.57 23.36 77100.0 23.03
2020-11-18 24.03 23.59 23.68 23.63 76000.0 23.29
2020-11-17 23.95 23.66 23.8 23.74 43400.0 23.4
2020-11-16 24.37 23.81 24.37 23.99 65900.0 23.65
2020-11-13 24.28 23.79 23.79 23.91 69600.0 23.57
2020-11-12 24.06 23.5 24.05 23.87 96400.0 23.41
2020-11-11 24.29 23.83 23.83 24.04 143700.0 23.58
2020-11-10 23.8 23.31 23.52 23.8 81600.0 23.34
2020-11-09 23.75 22.93 23.22 23.15 140700.0 22.7
2020-11-06 23.04 22.81 22.88 22.99 64000.0 22.55
2020-11-05 22.89 22.32 22.32 22.89 126400.0 22.45
2020-11-04 22.48 22.07 22.12 22.29 43800.0 21.86
2020-11-03 22.32 21.84 21.84 22.17 28200.0 21.74
2020-11-02 22.03 21.58 21.58 21.84 45300.0 21.42
2020-10-30 21.84 21.5 21.62 21.53 73100.0 21.11
2020-10-29 22.02 21.45 21.99 21.8 177900.0 21.38
2020-10-28 22.4 21.89 22.26 22.12 79300.0 21.69
2020-10-27 22.99 22.44 22.71 22.53 80600.0 22.1
2020-10-26 23.2 22.75 23.1 22.8 55100.0 22.36
2020-10-23 23.46 23.0 23.14 23.28 100600.0 22.83
2020-10-22 23.33 23.1 23.26 23.24 55300.0 22.79
2020-10-21 23.57 23.29 23.43 23.38 52300.0 22.93
2020-10-20 23.67 23.14 23.21 23.42 110200.0 22.97
2020-10-19 23.55 23.1 23.14 23.19 121700.0 22.74
2020-10-16 23.35 23.07 23.08 23.14 111800.0 22.69
2020-10-15 23.43 23.06 23.39 23.17 80900.0 22.72
2020-10-14 23.67 22.71 22.74 23.55 153700.0 23.1
2020-10-13 22.88 22.47 22.65 22.86 41300.0 22.3
2020-10-12 22.67 22.35 22.35 22.63 50200.0 22.08
2020-10-09 22.9 22.18 22.72 22.28 101500.0 21.73
2020-10-08 22.74 22.44 22.61 22.54 80400.0 21.99
2020-10-07 22.47 22.3 22.45 22.42 41500.0 21.87
2020-10-06 22.45 22.25 22.3 22.39 57500.0 21.84
2020-10-05 22.45 21.86 21.91 22.32 66300.0 21.77
2020-10-02 21.89 21.67 21.82 21.75 43400.0 21.22
2020-10-01 22.1 21.71 21.71 21.92 48600.0 21.38
2020-09-30 22.11 21.52 21.66 21.77 60700.0 21.24
2020-09-29 21.54 21.28 21.32 21.5 25700.0 20.97
2020-09-28 21.47 21.19 21.2 21.31 49900.0 20.79
2020-09-25 21.17 20.82 20.87 21.1 26100.0 20.58
2020-09-24 21.04 20.74 20.83 20.91 43900.0 20.4
2020-09-23 21.29 20.89 21.22 20.89 32800.0 20.38
2020-09-22 21.5 21.17 21.4 21.26 53200.0 20.74
2020-09-21 21.54 21.37 21.48 21.42 43100.0 20.9
2020-09-18 21.96 21.67 21.96 21.79 33700.0 21.26
2020-09-17 21.95 21.7 21.77 21.82 20900.0 21.29
2020-09-16 21.97 21.75 21.87 21.87 44000.0 21.33
2020-09-15 22.11 21.87 21.88 21.97 24100.0 21.43
2020-09-14 21.89 21.77 21.82 21.85 34300.0 21.32
2020-09-11 21.78 21.61 21.69 21.77 27800.0 21.12
2020-09-10 21.9 21.57 21.9 21.57 40500.0 20.93
2020-09-09 22.08 21.63 21.82 21.8 73900.0 21.15
2020-09-08 21.83 21.6 21.72 21.71 41600.0 21.06
2020-09-04 22.22 21.77 22.22 22.05 60900.0 21.39
2020-09-03 22.49 22.07 22.49 22.11 48200.0 21.45
2020-09-02 22.92 22.08 22.88 22.57 103200.0 21.9
2020-09-01 22.94 22.28 22.28 22.86 81400.0 22.18
2020-08-31 22.64 22.09 22.32 22.54 57800.0 21.87
2020-08-28 22.39 22.15 22.38 22.2 23200.0 21.54
2020-08-27 22.21 22.0 22.16 22.19 43700.0 21.53
2020-08-26 22.05 21.82 22.05 22.02 44100.0 21.36
2020-08-25 22.16 21.82 22.15 22.01 38200.0 21.35
2020-08-24 22.21 22.02 22.2 22.09 60700.0 21.43
2020-08-21 22.47 21.5 21.73 22.29 52600.0 21.62
2020-08-20 21.88 21.56 21.86 21.67 36800.0 21.02
2020-08-19 22.2 21.97 22.11 22.02 35800.0 21.36
2020-08-18 22.29 22.07 22.29 22.07 37500.0 21.41
2020-08-17 22.55 22.24 22.55 22.24 42400.0 21.58
2020-08-14 22.67 22.35 22.36 22.6 22300.0 21.92
2020-08-13 22.97 22.13 22.3 22.42 29800.0 21.75
2020-08-12 22.47 22.2 22.37 22.47 45100.0 21.68
2020-08-11 22.22 21.95 22.0 22.19 60700.0 21.41
2020-08-10 21.99 21.88 21.89 21.94 51900.0 21.17
2020-08-07 21.84 21.55 21.55 21.84 38600.0 21.07
2020-08-06 21.7 21.55 21.67 21.69 30600.0 20.93
2020-08-05 21.69 21.55 21.59 21.6 27600.0 20.84
2020-08-04 21.6 21.36 21.38 21.58 42200.0 20.82
2020-08-03 21.39 21.17 21.21 21.38 33300.0 20.63
2020-07-31 21.45 21.01 21.44 21.24 62300.0 20.49
2020-07-30 21.43 21.1 21.19 21.43 39100.0 20.68
2020-07-29 21.44 21.24 21.39 21.37 31700.0 20.62
2020-07-28 21.45 21.12 21.12 21.37 32700.0 20.62
2020-07-27 21.5 21.2 21.46 21.22 46200.0 20.47
2020-07-24 21.58 21.32 21.32 21.53 31800.0 20.77
2020-07-23 21.6 21.4 21.55 21.4 25700.0 20.65
2020-07-22 21.66 21.26 21.33 21.64 31600.0 20.88
2020-07-21 21.59 21.27 21.4 21.54 39200.0 20.78
2020-07-20 21.38 21.14 21.3 21.29 32500.0 20.54
2020-07-17 21.31 21.17 21.21 21.29 22500.0 20.54
2020-07-16 21.25 21.04 21.12 21.09 43000.0 20.35
2020-07-15 21.28 20.99 21.1 21.18 46400.0 20.44
2020-07-14 20.95 20.58 20.58 20.91 51800.0 20.18
2020-07-13 20.98 20.76 20.76 20.86 46000.0 20.01
2020-07-10 20.86 20.58 20.6 20.58 35800.0 19.74
2020-07-09 20.93 20.5 20.72 20.68 48300.0 19.84
2020-07-08 20.75 20.56 20.6 20.72 25500.0 19.88
2020-07-07 20.89 20.5 20.71 20.5 48800.0 19.67
2020-07-06 21.36 20.8 21.36 20.87 45400.0 20.02
2020-07-02 21.55 20.77 21.29 20.78 51000.0 19.93
2020-07-01 21.33 21.17 21.27 21.2 18700.0 20.34
2020-06-30 21.26 21.01 21.18 21.25 31400.0 20.38
2020-06-29 21.1 20.8 21.01 21.07 28400.0 20.21
2020-06-26 21.08 20.6 21.08 20.76 62800.0 19.91
2020-06-25 21.3 20.75 21.3 21.06 53300.0 20.2
2020-06-24 21.36 20.85 21.18 21.32 49200.0 20.45
2020-06-23 21.35 21.12 21.35 21.13 36500.0 20.27
2020-06-22 21.15 20.67 20.81 21.13 30400.0 20.27
2020-06-19 20.92 20.45 20.83 20.76 37400.0 19.91
2020-06-18 21.0 20.56 20.82 20.68 55700.0 19.84
2020-06-17 20.99 20.75 20.93 20.82 43300.0 19.97
2020-06-16 20.99 20.75 20.92 20.8 36800.0 19.95
2020-06-15 20.62 19.86 20.05 20.34 49800.0 19.51
2020-06-12 20.36 19.99 20.12 20.26 43600.0 19.43
2020-06-11 21.0 19.23 21.0 20.07 103400.0 19.14
2020-06-10 21.36 21.06 21.36 21.17 19200.0 20.19
2020-06-09 21.43 21.01 21.43 21.2 28600.0 20.21
2020-06-08 21.58 21.18 21.18 21.33 51600.0 20.34
2020-06-05 21.61 21.12 21.49 21.23 46000.0 20.24
2020-06-04 21.81 20.94 21.81 20.94 79800.0 19.97
2020-06-03 21.87 21.57 21.77 21.85 38400.0 20.83
2020-06-02 21.57 21.17 21.24 21.57 41200.0 20.57
2020-06-01 21.25 20.81 20.99 21.11 31600.0 20.13
2020-05-29 20.99 20.69 20.93 20.97 31000.0 19.99
2020-05-28 20.84 20.6 20.79 20.74 38600.0 19.78
2020-05-27 20.69 20.04 20.2 20.61 80600.0 19.65
2020-05-26 20.1 19.39 19.75 20.07 53600.0 19.14
2020-05-22 19.36 18.85 19.07 19.36 24700.0 18.46
2020-05-21 19.04 18.9 18.92 18.95 32500.0 18.07
2020-05-20 19.44 18.87 19.33 19.06 43900.0 18.17
2020-05-19 19.0 18.65 18.9 18.98 50400.0 18.1
2020-05-18 18.85 18.45 18.59 18.83 49400.0 17.95
2020-05-15 18.44 18.07 18.41 18.28 23400.0 17.43
2020-05-14 18.49 18.0 18.49 18.36 47700.0 17.51
2020-05-13 19.11 18.37 19.11 18.57 50600.0 17.59
2020-05-12 19.13 18.91 18.91 19.01 43500.0 18.01
2020-05-11 19.26 18.91 19.05 19.04 46100.0 18.04
2020-05-08 19.11 18.78 18.8 18.92 15500.0 17.92
2020-05-07 19.2 18.5 18.8 18.66 49700.0 17.68
2020-05-06 19.0 18.64 18.95 18.83 86100.0 17.84
2020-05-05 19.02 18.71 19.0 18.75 34600.0 17.76
2020-05-04 19.24 18.51 19.24 18.76 47300.0 17.77
2020-05-01 19.2 18.8 19.13 19.0 40700.0 18.0
2020-04-30 19.64 19.09 19.51 19.45 74100.0 18.42
2020-04-29 19.57 18.98 19.42 19.39 46800.0 18.37
2020-04-28 19.25 18.85 18.85 19.15 48300.0 18.14
2020-04-27 18.73 18.25 18.28 18.73 39700.0 17.74
2020-04-24 18.46 17.96 18.29 18.24 37300.0 17.28
2020-04-23 18.5 17.9 18.16 18.12 42200.0 17.16
2020-04-22 18.18 17.9 17.97 17.94 39400.0 16.99
2020-04-21 17.85 17.22 17.39 17.61 37500.0 16.68
2020-04-20 18.15 17.5 17.61 17.76 43100.0 16.82
2020-04-17 18.42 17.91 18.42 18.23 71700.0 17.27
2020-04-16 18.72 17.55 18.02 17.8 86200.0 16.86
2020-04-15 18.64 17.59 17.59 18.19 66700.0 17.23
2020-04-14 19.36 18.81 18.81 19.12 67200.0 18.11
2020-04-13 19.08 18.14 19.08 18.95 151100.0 17.84
2020-04-09 19.18 18.31 18.61 18.84 124600.0 17.73
2020-04-08 18.52 17.1 17.4 18.0 112400.0 16.94
2020-04-07 18.02 17.26 17.74 17.53 95500.0 16.5
2020-04-06 17.22 15.61 15.61 17.22 68400.0 16.21
2020-04-03 15.5 14.9 15.47 15.35 84300.0 14.45
2020-04-02 15.75 15.0 15.18 15.47 166100.0 14.56
2020-04-01 16.6 15.13 16.46 15.5 100100.0 14.59
2020-03-31 17.57 16.56 17.42 17.02 66400.0 16.02
2020-03-30 17.25 16.45 17.23 16.98 66700.0 15.98
2020-03-27 17.6 17.0 17.25 17.25 35900.0 16.24
2020-03-26 18.5 17.39 17.39 17.79 103700.0 16.74
2020-03-25 18.18 15.5 15.78 17.39 127500.0 16.37
2020-03-24 16.36 14.01 14.01 15.48 112600.0 14.57
2020-03-23 15.41 12.55 14.98 13.66 208900.0 12.86
2020-03-20 15.68 14.6 14.94 15.48 139300.0 14.57
2020-03-19 14.67 12.35 12.6 14.44 175700.0 13.59
2020-03-18 15.93 12.56 15.93 12.64 228200.0 11.9
2020-03-17 16.67 15.4 16.02 16.43 120900.0 15.46
2020-03-16 16.63 15.54 16.01 15.98 98800.0 15.04
2020-03-13 17.53 16.03 16.03 16.97 87400.0 15.97
2020-03-12 17.65 15.37 17.0 15.64 220300.0 14.61
2020-03-11 20.1 18.1 20.02 18.38 137500.0 17.17
2020-03-10 21.5 20.27 21.26 20.3 74400.0 18.96
2020-03-09 22.13 20.67 21.53 20.91 91200.0 19.53
2020-03-06 22.5 22.06 22.33 22.42 40500.0 20.94
2020-03-05 22.75 22.22 22.38 22.56 48200.0 21.07
2020-03-04 22.83 21.93 22.45 22.79 75500.0 21.28
2020-03-03 22.32 21.45 21.64 22.23 168800.0 20.76
2020-03-02 21.6 20.33 20.33 21.6 88800.0 20.17
2020-02-28 21.2 20.02 21.1 20.27 182200.0 18.93
2020-02-27 22.08 21.33 21.97 21.36 82800.0 19.95
2020-02-26 22.44 22.11 22.37 22.18 69700.0 20.72
2020-02-25 22.85 22.3 22.75 22.37 74500.0 20.89
2020-02-24 23.06 22.7 22.95 22.75 67300.0 21.25
2020-02-21 23.31 23.01 23.21 23.15 51000.0 21.62
2020-02-20 23.32 23.14 23.16 23.22 198000.0 21.69
2020-02-19 23.24 23.13 23.24 23.19 53300.0 21.66
2020-02-18 23.23 23.0 23.09 23.19 36500.0 21.66