5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
+9.73%
6 MONTH PERFORMANCE
+10.03%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
+14.13%
BlackRock Utility Infrastructure & Power Opportunities Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $28.00 | $27.88 (-0.43%) | $28.00 | $27.80 | 77.50 K | $670.92 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 |
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.
