5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+8.80%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
+19.40%
BlackRock Utility Infrastructure & Power Opportunities Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.00 | $27.92 (-0.29%) | $28.00 | $27.80 | 39.27 K | $673.81 M |
| 05/05/2026 | $27.90 | $27.93 (0.11%) | $28.00 | $27.85 | 60.06 K | $672.13 M |
| 05/04/2026 | $27.87 | $27.87 (0%) | $27.90 | $27.75 | 112.80 K | $670.68 M |
| 05/01/2026 | $27.65 | $27.87 (0.8%) | $27.99 | $27.65 | 85.51 K | $670.68 M |
| 04/30/2026 | $27.50 | $27.56 (0.22%) | $27.64 | $27.48 | 139.00 K | $663.22 M |
| 04/29/2026 | $27.60 | $27.50 (-0.36%) | $27.65 | $27.40 | 76.70 K | $661.78 M |
| 04/28/2026 | $27.40 | $27.56 (0.58%) | $27.57 | $27.40 | 38.50 K | $663.22 M |
| 04/27/2026 | $27.44 | $27.51 (0.26%) | $27.69 | $27.35 | 73.00 K | $662.02 M |
| 04/24/2026 | $27.30 | $27.46 (0.59%) | $27.54 | $27.28 | 68.90 K | $660.82 M |
| 04/23/2026 | $27.20 | $27.20 (0%) | $27.28 | $27.08 | 82.00 K | $654.56 M |
| 04/22/2026 | $27.04 | $27.00 (-0.15%) | $27.09 | $26.93 | 82.92 K | $649.75 M |
| 04/21/2026 | $27.00 | $26.99 (-0.04%) | $27.10 | $26.90 | 88.90 K | $649.51 M |
| 04/20/2026 | $27.05 | $26.87 (-0.67%) | $27.05 | $26.79 | 63.50 K | $646.62 M |
| 04/17/2026 | $27.08 | $26.90 (-0.66%) | $27.08 | $26.80 | 94.04 K | $647.34 M |
| 04/16/2026 | $26.73 | $26.92 (0.71%) | $27.09 | $26.70 | 59.20 K | $647.82 M |
| 04/15/2026 | $26.95 | $26.73 (-0.82%) | $27.00 | $26.61 | 153.50 K | $643.25 M |
| 04/14/2026 | $26.97 | $26.95 (-0.07%) | $27.10 | $26.85 | 118.00 K | $648.54 M |
| 04/13/2026 | $27.00 | $26.98 (-0.07%) | $27.09 | $26.72 | 95.41 K | $649.27 M |
| 04/10/2026 | $27.35 | $27.11 (-0.88%) | $27.39 | $26.97 | 223.36 K | $652.39 M |
| 04/09/2026 | $27.12 | $27.35 (0.85%) | $27.90 | $27.08 | 219.60 K | $658.17 M |
| 04/08/2026 | $26.65 | $27.15 (1.88%) | $27.20 | $26.50 | 139.22 K | $653.36 M |
| 04/07/2026 | $26.50 | $26.37 (-0.49%) | $26.59 | $26.35 | 152.10 K | $634.59 M |
| 04/06/2026 | $26.33 | $26.37 (0.15%) | $26.60 | $26.32 | 154.11 K | $634.59 M |
| 04/02/2026 | $26.64 | $26.34 (-1.13%) | $26.64 | $26.26 | 130.81 K | $633.87 M |
| 04/01/2026 | $26.52 | $26.71 (0.72%) | $26.82 | $26.52 | 126.59 K | $642.77 M |
| 03/31/2026 | $25.95 | $26.38 (1.66%) | $26.45 | $25.88 | 133.50 K | $634.83 M |
| 03/30/2026 | $26.00 | $25.86 (-0.54%) | $26.24 | $25.86 | 99.70 K | $622.31 M |
| 03/27/2026 | $26.29 | $26.13 (-0.61%) | $26.39 | $26.12 | 122.73 K | $628.81 M |
| 03/26/2026 | $26.43 | $26.33 (-0.38%) | $26.59 | $26.17 | 96.05 K | $633.62 M |
| 03/25/2026 | $26.52 | $26.42 (-0.38%) | $26.58 | $26.17 | 154.10 K | $635.79 M |
| 03/24/2026 | $25.48 | $26.08 (2.35%) | $26.20 | $25.42 | 99.00 K | $627.61 M |
| 03/23/2026 | $25.80 | $25.69 (-0.43%) | $26.05 | $25.63 | 115.20 K | $618.22 M |
| 03/20/2026 | $26.04 | $25.79 (-0.96%) | $26.34 | $25.76 | 138.04 K | $620.63 M |
| 03/19/2026 | $26.29 | $26.24 (-0.19%) | $26.40 | $26.09 | 142.60 K | $631.46 M |
| 03/18/2026 | $26.56 | $26.45 (-0.41%) | $26.68 | $26.43 | 123.60 K | $636.51 M |
| 03/17/2026 | $26.70 | $26.55 (-0.56%) | $26.80 | $26.52 | 132.20 K | $638.92 M |
| 03/16/2026 | $26.72 | $26.70 (-0.07%) | $27.04 | $26.65 | 111.56 K | $642.53 M |
| 03/13/2026 | $26.92 | $26.72 (-0.74%) | $26.94 | $26.63 | 74.60 K | $643.01 M |
| 03/12/2026 | $27.36 | $26.99 (-1.35%) | $27.50 | $26.92 | 84.70 K | $649.51 M |
| 03/11/2026 | $27.51 | $27.39 (-0.44%) | $28.11 | $27.28 | 106.95 K | $659.13 M |
| 03/10/2026 | $28.16 | $27.68 (-1.7%) | $28.25 | $27.50 | 105.90 K | $666.11 M |
| 03/09/2026 | $28.60 | $28.26 (-1.19%) | $28.77 | $27.64 | 341.90 K | $680.07 M |
| 03/06/2026 | $30.01 | $30.09 (0.27%) | $30.40 | $30.00 | 269.10 K | $682.21 M |
| 03/05/2026 | $30.62 | $30.36 (-0.85%) | $30.79 | $30.32 | 211.23 K | $688.33 M |
| 03/04/2026 | $29.66 | $30.62 (3.24%) | $30.80 | $29.51 | 357.80 K | $694.22 M |
| 03/03/2026 | $29.36 | $29.66 (1.02%) | $29.76 | $28.86 | 364.52 K | $672.46 M |
| 03/02/2026 | $29.08 | $29.57 (1.69%) | $29.79 | $28.75 | 424.26 K | $670.42 M |
| 02/27/2026 | $30.40 | $30.59 (0.63%) | $30.59 | $30.25 | 77.23 K | $693.54 M |
| 02/26/2026 | $30.16 | $30.34 (0.6%) | $30.34 | $29.91 | 70.24 K | $687.87 M |
| 02/25/2026 | $29.92 | $30.06 (0.47%) | $30.43 | $29.67 | 43.40 K | $681.53 M |
| 02/24/2026 | $29.54 | $29.88 (1.15%) | $29.99 | $29.50 | 62.53 K | $677.45 M |
| 02/23/2026 | $29.41 | $29.44 (0.1%) | $29.60 | $29.36 | 51.74 K | $667.47 M |
| 02/20/2026 | $29.04 | $29.37 (1.14%) | $29.43 | $29.01 | 43.50 K | $665.88 M |
| 02/19/2026 | $28.96 | $29.15 (0.66%) | $29.24 | $28.85 | 52.10 K | $660.89 M |
| 02/18/2026 | $29.23 | $29.04 (-0.65%) | $29.28 | $29.03 | 35.60 K | $658.40 M |
| 02/17/2026 | $29.15 | $29.25 (0.34%) | $29.30 | $29.02 | 65.80 K | $663.16 M |
| 02/13/2026 | $28.96 | $29.13 (0.59%) | $29.30 | $28.84 | 73.11 K | $660.44 M |
| 02/12/2026 | $29.00 | $28.97 (-0.1%) | $29.16 | $28.93 | 82.47 K | $656.81 M |
| 02/11/2026 | $28.61 | $28.93 (1.12%) | $28.98 | $28.61 | 50.14 K | $655.91 M |
| 02/10/2026 | $28.49 | $28.54 (0.18%) | $28.60 | $28.36 | 57.49 K | $647.06 M |
| 02/09/2026 | $28.05 | $28.30 (0.89%) | $28.47 | $27.98 | 123.69 K | $641.62 M |
| 02/06/2026 | $27.90 | $27.99 (0.32%) | $28.15 | $27.82 | 92.04 K | $634.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
