5 DAY PERFORMANCE
+7.39%
1 MONTH PERFORMANCE
+14.18%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
+8.63%
BlackRock Utility Infrastructure & Power Opportunities Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.65 | $26.08 (-2.14%) | $26.76 | $26.01 | 67.80 K | |
| 11/04/2026 | $26.87 | $26.65 (-0.82%) | $26.95 | $26.51 | 43.60 K | $656.51 M |
| 11/03/2026 | $26.49 | $26.64 (0.57%) | $26.99 | $26.42 | 49.82 K | $656.26 M |
| 11/02/2026 | $26.27 | $26.42 (0.57%) | $27.15 | $26.27 | 112.40 K | $650.84 M |
| 10/30/2026 | $26.89 | $26.25 (-2.38%) | $26.90 | $26.25 | 213.10 K | $646.65 M |
| 10/29/2026 | $26.59 | $26.75 (0.6%) | $26.84 | $26.22 | 97.90 K | $658.97 M |
| 10/28/2026 | $26.68 | $26.43 (-0.94%) | $26.85 | $26.38 | 98.85 K | $651.09 M |
| 10/27/2026 | $26.00 | $26.50 (1.92%) | $27.15 | $25.67 | 268.30 K | $652.81 M |
| 10/26/2026 | $25.84 | $25.87 (0.12%) | $26.00 | $25.68 | 58.11 K | $637.29 M |
| 10/23/2026 | $25.61 | $25.66 (0.2%) | $26.00 | $25.58 | 56.24 K | $632.12 M |
| 10/22/2026 | $25.48 | $25.76 (1.1%) | $25.99 | $25.37 | 78.73 K | $634.58 M |
| 10/21/2026 | $25.66 | $25.60 (-0.23%) | $25.83 | $25.48 | 74.69 K | $630.64 M |
| 10/20/2026 | $25.43 | $25.44 (0.04%) | $25.71 | $25.39 | 72.20 K | $626.70 M |
| 10/19/2026 | $25.39 | $25.38 (-0.04%) | $25.88 | $25.20 | 88.30 K | $625.22 M |
| 10/16/2026 | $25.10 | $25.29 (0.76%) | $25.50 | $25.09 | 46.20 K | $623.00 M |
| 10/15/2026 | $25.60 | $25.29 (-1.21%) | $25.60 | $25.16 | 66.50 K | $623.00 M |
| 10/14/2026 | $25.76 | $25.63 (-0.5%) | $25.93 | $25.58 | 65.05 K | $631.38 M |
| 10/13/2026 | $25.65 | $26.02 (1.44%) | $26.03 | $25.55 | 41.41 K | $640.99 M |
| 10/12/2026 | $25.85 | $25.55 (-1.16%) | $26.10 | $25.55 | 104.20 K | $629.41 M |
| 10/09/2026 | $25.59 | $25.99 (1.56%) | $25.99 | $25.56 | 67.93 K | $640.25 M |
| 10/08/2026 | $25.35 | $25.46 (0.43%) | $25.58 | $25.27 | 56.51 K | $627.19 M |
| 10/07/2026 | $25.22 | $25.35 (0.52%) | $25.47 | $25.17 | 74.93 K | $624.48 M |
| 10/06/2026 | $24.81 | $25.25 (1.77%) | $25.43 | $24.81 | 77.14 K | $622.02 M |
| 10/05/2026 | $24.75 | $24.69 (-0.24%) | $24.96 | $24.54 | 106.10 K | $608.22 M |
| 10/02/2026 | $24.51 | $24.87 (1.47%) | $25.19 | $24.51 | 165.63 K | $612.66 M |
| 10/01/2026 | $24.85 | $24.43 (-1.69%) | $25.00 | $24.14 | 182.40 K | $601.82 M |
| 09/30/2026 | $25.18 | $24.93 (-0.99%) | $25.20 | $24.90 | 115.50 K | $614.13 M |
| 09/29/2026 | $24.78 | $25.18 (1.61%) | $25.18 | $24.75 | 77.50 K | $620.29 M |
| 09/28/2026 | $24.95 | $24.63 (-1.28%) | $25.12 | $24.58 | 117.90 K | $606.74 M |
| 09/25/2026 | $25.17 | $24.95 (-0.87%) | $25.17 | $24.84 | 66.33 K | $614.63 M |
| 09/24/2026 | $25.25 | $25.09 (-0.63%) | $25.26 | $25.02 | 69.23 K | $618.08 M |
| 09/23/2026 | $25.50 | $25.25 (-0.98%) | $25.57 | $25.25 | 80.90 K | $622.02 M |
| 09/22/2026 | $25.45 | $25.57 (0.47%) | $25.60 | $25.39 | 58.03 K | $629.90 M |
| 09/21/2026 | $25.62 | $25.50 (-0.47%) | $25.83 | $25.42 | 105.29 K | $628.18 M |
| 09/18/2026 | $25.68 | $25.61 (-0.27%) | $25.68 | $25.56 | 51.64 K | $630.89 M |
| 09/17/2026 | $25.56 | $25.70 (0.55%) | $25.75 | $25.50 | 50.70 K | $633.10 M |
| 09/16/2026 | $25.68 | $25.53 (-0.58%) | $25.85 | $25.30 | 80.40 K | $628.92 M |
| 09/15/2026 | $26.10 | $25.72 (-1.46%) | $26.10 | $25.68 | 79.90 K | $633.60 M |
| 09/14/2026 | $26.45 | $26.25 (-0.76%) | $26.45 | $26.05 | 132.23 K | $646.65 M |
| 09/11/2026 | $26.66 | $26.51 (-0.56%) | $26.89 | $26.41 | 132.25 K | $653.06 M |
| 09/10/2026 | $26.58 | $26.55 (-0.11%) | $26.93 | $26.50 | 58.40 K | $654.04 M |
| 09/09/2026 | $26.95 | $26.60 (-1.3%) | $27.18 | $26.59 | 64.80 K | $655.27 M |
| 09/08/2026 | $26.82 | $26.81 (-0.04%) | $26.89 | $26.67 | 110.59 K | $660.45 M |
| 09/04/2026 | $26.60 | $26.63 (0.11%) | $26.75 | $26.60 | 50.72 K | $656.01 M |
| 09/03/2026 | $26.61 | $26.58 (-0.11%) | $26.71 | $26.54 | 48.09 K | $654.78 M |
| 09/02/2026 | $26.75 | $26.50 (-0.93%) | $26.75 | $26.45 | 90.03 K | $652.81 M |
| 09/01/2026 | $26.78 | $26.44 (-1.27%) | $26.78 | $26.44 | 46.43 K | $636.27 M |
| 08/31/2026 | $26.86 | $26.65 (-0.78%) | $27.18 | $26.62 | 94.51 K | $641.33 M |
| 08/28/2026 | $27.25 | $26.88 (-1.36%) | $27.27 | $26.88 | 54.10 K | $646.86 M |
| 08/27/2026 | $27.01 | $27.03 (0.07%) | $27.28 | $26.85 | 67.04 K | $650.47 M |
| 08/26/2026 | $27.17 | $27.12 (-0.18%) | $27.19 | $27.00 | 63.70 K | $652.64 M |
| 08/25/2026 | $27.02 | $26.88 (-0.52%) | $27.15 | $26.80 | 59.60 K | $646.86 M |
| 08/24/2026 | $26.84 | $26.77 (-0.26%) | $27.09 | $26.75 | 85.15 K | $644.21 M |
| 08/21/2026 | $27.27 | $27.00 (-0.99%) | $27.39 | $26.92 | 62.63 K | $649.75 M |
| 08/20/2026 | $27.50 | $27.27 (-0.84%) | $27.50 | $27.19 | 56.80 K | $656.25 M |
| 08/19/2026 | $27.17 | $27.37 (0.74%) | $27.50 | $27.17 | 57.80 K | $658.65 M |
| 08/18/2026 | $27.00 | $27.18 (0.67%) | $27.50 | $27.00 | 77.50 K | $654.08 M |
| 08/17/2026 | $27.16 | $27.01 (-0.55%) | $27.20 | $26.99 | 71.00 K | $649.99 M |
| 08/14/2026 | $27.55 | $27.34 (-0.76%) | $27.55 | $27.30 | 50.81 K | $657.93 M |
| 08/13/2026 | $27.43 | $27.57 (0.51%) | $27.64 | $27.30 | 64.46 K | $663.46 M |
| 08/12/2026 | $27.00 | $27.24 (0.89%) | $27.24 | $26.92 | 83.58 K | $655.52 M |
| 08/11/2026 | $27.00 | $26.92 (-0.3%) | $27.00 | $26.79 | 63.80 K | $647.82 M |
| 08/10/2026 | $26.94 | $26.87 (-0.26%) | $27.00 | $26.70 | 57.17 K | $646.62 M |
| 08/07/2026 | $26.97 | $26.95 (-0.07%) | $27.23 | $26.23 | 152.30 K | $648.54 M |
| 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 |
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.
