5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
+5.23%
BlackRock Utility Infrastructure & Power Opportunities Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.33 | $26.99 (-1.24%) | $27.35 | $26.93 | 75.90 K | $649.51 M |
| 08/05/2026 | $27.06 | $27.35 (1.07%) | $27.42 | $27.06 | 57.43 K | $658.17 M |
| 08/04/2026 | $27.26 | $27.12 (-0.51%) | $27.64 | $27.00 | 130.30 K | $652.64 M |
| 08/03/2026 | $27.27 | $27.34 (0.26%) | $27.65 | $27.13 | 54.64 K | $657.93 M |
| 07/31/2026 | $27.50 | $27.31 (-0.69%) | $27.50 | $27.15 | 75.52 K | $657.21 M |
| 07/30/2026 | $27.19 | $27.39 (0.74%) | $27.45 | $27.18 | 58.85 K | $659.13 M |
| 07/29/2026 | $27.51 | $27.21 (-1.09%) | $28.19 | $27.15 | 66.81 K | $654.80 M |
| 07/28/2026 | $27.70 | $27.54 (-0.58%) | $28.01 | $27.47 | 38.93 K | $662.74 M |
| 07/27/2026 | $28.10 | $27.74 (-1.28%) | $28.19 | $27.62 | 34.11 K | $667.56 M |
| 07/24/2026 | $27.74 | $27.87 (0.47%) | $27.93 | $27.59 | 26.82 K | $670.68 M |
| 07/23/2026 | $27.57 | $27.70 (0.47%) | $27.81 | $27.53 | 48.64 K | $666.59 M |
| 07/22/2026 | $27.70 | $27.65 (-0.18%) | $27.94 | $27.61 | 85.30 K | $665.39 M |
| 07/21/2026 | $27.93 | $27.72 (-0.75%) | $27.93 | $27.57 | 62.93 K | $667.07 M |
| 07/20/2026 | $27.83 | $27.79 (-0.14%) | $27.85 | $27.72 | 65.81 K | $668.76 M |
| 07/17/2026 | $27.97 | $27.87 (-0.36%) | $27.97 | $27.77 | 46.00 K | $670.68 M |
| 07/16/2026 | $28.20 | $27.84 (-1.28%) | $28.29 | $27.75 | 77.54 K | $669.96 M |
| 07/15/2026 | $28.31 | $28.32 (0.04%) | $28.39 | $28.17 | 55.20 K | $681.51 M |
| 07/14/2026 | $28.20 | $28.42 (0.78%) | $28.53 | $28.15 | 43.95 K | $683.92 M |
| 07/13/2026 | $28.31 | $28.08 (-0.81%) | $28.99 | $28.05 | 82.24 K | $675.74 M |
| 07/10/2026 | $28.27 | $28.27 (0%) | $28.37 | $28.20 | 38.14 K | $680.31 M |
| 07/09/2026 | $28.48 | $28.35 (-0.46%) | $28.60 | $28.24 | 62.00 K | $682.24 M |
| 07/08/2026 | $28.62 | $28.39 (-0.8%) | $28.62 | $28.29 | 62.41 K | $683.20 M |
| 07/07/2026 | $28.83 | $28.72 (-0.38%) | $29.13 | $28.49 | 59.92 K | $691.14 M |
| 07/06/2026 | $28.80 | $28.90 (0.35%) | $29.02 | $28.70 | 91.66 K | $695.47 M |
| 07/02/2026 | $28.77 | $28.75 (-0.07%) | $29.25 | $28.55 | 77.64 K | $691.86 M |
| 07/01/2026 | $29.00 | $28.74 (-0.9%) | $29.32 | $28.51 | 60.90 K | $691.62 M |
| 06/30/2026 | $29.25 | $29.01 (-0.82%) | $29.32 | $28.98 | 173.90 K | $698.12 M |
| 06/29/2026 | $28.97 | $29.00 (0.1%) | $29.26 | $28.84 | 101.93 K | $697.88 M |
| 06/26/2026 | $28.70 | $28.69 (-0.03%) | $28.98 | $28.60 | 54.82 K | $690.42 M |
| 06/25/2026 | $28.58 | $28.68 (0.35%) | $28.90 | $28.49 | 97.50 K | $690.18 M |
| 06/24/2026 | $28.36 | $28.40 (0.14%) | $28.75 | $28.32 | 67.01 K | $683.44 M |
| 06/23/2026 | $28.08 | $28.25 (0.61%) | $28.35 | $28.08 | 58.32 K | $679.83 M |
| 06/22/2026 | $28.15 | $28.08 (-0.25%) | $28.15 | $28.02 | 83.80 K | $675.74 M |
| 06/18/2026 | $28.55 | $28.10 (-1.58%) | $28.74 | $28.03 | 68.47 K | $676.22 M |
| 06/17/2026 | $28.74 | $28.57 (-0.59%) | $28.74 | $28.56 | 104.29 K | $687.53 M |
| 06/16/2026 | $28.39 | $28.76 (1.3%) | $28.95 | $28.35 | 90.43 K | $692.10 M |
| 06/15/2026 | $28.63 | $28.39 (-0.84%) | $29.00 | $28.25 | 53.73 K | $683.20 M |
| 06/12/2026 | $28.19 | $28.45 (0.92%) | $28.50 | $28.13 | 69.93 K | $684.64 M |
| 06/11/2026 | $28.01 | $28.11 (0.36%) | $28.11 | $27.90 | 84.02 K | $676.46 M |
| 06/10/2026 | $27.75 | $27.80 (0.18%) | $27.80 | $27.59 | 55.69 K | $669.00 M |
| 06/09/2026 | $27.40 | $27.62 (0.8%) | $27.74 | $27.40 | 95.74 K | $664.67 M |
| 06/08/2026 | $27.70 | $27.32 (-1.37%) | $28.03 | $27.15 | 68.53 K | $657.45 M |
| 06/05/2026 | $27.50 | $27.32 (-0.65%) | $27.50 | $27.25 | 51.11 K | $657.45 M |
| 06/04/2026 | $27.21 | $27.38 (0.62%) | $27.55 | $27.21 | 40.83 K | $658.89 M |
| 06/03/2026 | $27.36 | $27.11 (-0.91%) | $27.78 | $27.11 | 116.13 K | $652.39 M |
| 06/02/2026 | $27.35 | $27.36 (0.04%) | $27.52 | $27.29 | 103.61 K | $658.41 M |
| 06/01/2026 | $27.80 | $27.41 (-1.4%) | $27.80 | $27.27 | 73.91 K | $659.61 M |
| 05/29/2026 | $28.00 | $27.86 (-0.5%) | $28.14 | $27.80 | 73.72 K | $670.44 M |
| 05/28/2026 | $27.99 | $27.93 (-0.21%) | $28.05 | $27.88 | 62.97 K | $672.13 M |
| 05/27/2026 | $28.15 | $27.95 (-0.71%) | $28.15 | $27.86 | 64.50 K | $672.61 M |
| 05/26/2026 | $28.30 | $28.15 (-0.53%) | $28.30 | $28.06 | 49.60 K | $677.42 M |
| 05/22/2026 | $28.15 | $28.15 (0%) | $28.25 | $28.00 | 61.03 K | $677.42 M |
| 05/21/2026 | $27.90 | $28.10 (0.72%) | $28.10 | $27.59 | 52.20 K | $676.22 M |
| 05/20/2026 | $27.73 | $27.86 (0.47%) | $27.87 | $27.45 | 48.01 K | $670.44 M |
| 05/19/2026 | $27.33 | $27.45 (0.44%) | $27.55 | $27.20 | 54.60 K | $660.58 M |
| 05/18/2026 | $27.36 | $27.30 (-0.22%) | $27.43 | $27.21 | 73.70 K | $656.97 M |
| 05/15/2026 | $27.68 | $27.35 (-1.19%) | $27.68 | $27.31 | 102.82 K | $658.17 M |
| 05/14/2026 | $27.47 | $27.87 (1.46%) | $27.92 | $27.45 | 95.10 K | $670.68 M |
| 05/13/2026 | $27.47 | $27.53 (0.22%) | $27.57 | $27.32 | 83.62 K | $662.50 M |
| 05/12/2026 | $27.37 | $27.43 (0.22%) | $27.47 | $27.32 | 40.31 K | $660.10 M |
| 05/11/2026 | $27.37 | $27.35 (-0.07%) | $27.65 | $27.32 | 96.40 K | $658.17 M |
| 05/08/2026 | $27.60 | $27.42 (-0.65%) | $27.60 | $27.36 | 91.30 K | $659.86 M |
| 05/07/2026 | $27.86 | $27.65 (-0.75%) | $27.88 | $27.55 | 80.11 K | $665.39 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.
