UK markets close in 8 hours 17 minutes

Reaves Utility Income Fund (UTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.04+0.16 (+0.62%)
At close: 04:00PM EDT
26.36 +0.32 (+1.23%)
After hours: 07:49PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202425.9426.1425.8626.0426.04318,100
19 Apr 202425.6925.9425.6925.8825.88307,500
18 Apr 202425.5725.7625.5025.7025.70253,200
18 Apr 20240.19 Dividend
17 Apr 202425.7425.8525.5725.8325.64216,600
16 Apr 202425.5725.6525.2625.5025.31348,000
15 Apr 202426.0526.2425.5725.6525.46478,300
12 Apr 202426.2426.3525.9926.0825.89269,700
11 Apr 202426.4026.4826.2026.2526.06301,100
10 Apr 202426.7026.8226.2526.4626.27389,500
09 Apr 202426.8026.8526.7326.8326.63258,600
08 Apr 202426.5126.7526.5126.7226.52240,000
05 Apr 202426.6326.7326.4726.6426.44323,600
04 Apr 202426.9626.9926.6226.7326.53392,800
03 Apr 202426.9826.9826.8526.9226.72282,000
02 Apr 202427.0027.0026.8426.9526.75274,200
01 Apr 202427.0627.1026.8227.0026.80367,500
28 Mar 202426.9027.0726.9026.9626.76489,400
27 Mar 202426.4526.8926.4226.8926.69465,100
26 Mar 202426.5526.6226.4126.4126.22222,500
25 Mar 202426.3926.4926.3926.4626.27170,300
22 Mar 202426.6126.6826.3626.4326.24208,000
21 Mar 202426.4626.5626.4526.5026.31251,300
20 Mar 202426.3026.4526.2826.3826.19211,100
19 Mar 202426.1526.3526.1426.3226.13197,700
18 Mar 202426.2026.2926.1226.1825.99297,500
15 Mar 202426.2526.3826.1326.2026.01219,800
14 Mar 202426.5626.6026.2726.3826.19212,100
14 Mar 20240.19 Dividend
13 Mar 202426.5026.9726.5026.7926.40212,100
12 Mar 202426.9826.9826.6026.7626.37286,300
11 Mar 202426.8726.9226.7126.9026.51195,500
08 Mar 202426.8026.9326.6926.8726.48278,900
07 Mar 202426.6226.8026.6226.7126.33309,500
06 Mar 202426.5226.5926.4126.5526.17269,200
05 Mar 202426.3826.6326.1826.3025.92278,400
04 Mar 202426.1026.2726.0726.2725.89382,200
01 Mar 202426.2126.2225.9426.1625.78468,500
29 Feb 202426.1626.2626.0926.1625.78276,200
28 Feb 202425.8026.1025.7626.1025.72244,100
27 Feb 202425.6825.9025.6825.8425.47361,100
26 Feb 202426.1426.1425.6325.6925.32295,500
23 Feb 202425.9426.1725.9026.0625.68245,700
22 Feb 202425.8926.0025.7525.9225.55329,700
21 Feb 202425.7325.9125.7325.8825.51339,700
20 Feb 202425.7525.8725.6925.7425.37308,700
16 Feb 202425.6925.8925.6325.8025.43273,200
15 Feb 202425.6125.8225.6125.8125.44422,500
15 Feb 20240.19 Dividend
14 Feb 202425.6825.8725.6325.8125.25293,200
13 Feb 202425.6925.8125.4325.7025.14476,300
12 Feb 202425.6425.8925.6425.8725.31365,600
09 Feb 202425.7425.7925.5725.6325.08577,800
08 Feb 202425.8725.8825.6425.7425.18368,400
07 Feb 202425.8926.0025.8325.9025.34411,300
06 Feb 202426.0026.1025.8125.8525.29579,600
05 Feb 202426.3626.4825.9826.1325.56418,300
02 Feb 202426.3626.5526.1126.4225.85433,800
01 Feb 202426.3226.6626.2726.6526.07437,200
31 Jan 202426.4826.5326.1626.2425.67376,200
30 Jan 202426.3726.4926.2826.4325.86277,200
29 Jan 202426.3726.4526.2826.3725.80339,500
26 Jan 202426.1926.3526.1726.3225.75209,600
25 Jan 202426.0826.2525.9426.0525.49432,100
24 Jan 202426.3626.3926.0026.0425.48364,800
23 Jan 202426.2926.3926.2026.2625.69241,900
22 Jan 202426.3726.4626.1226.2825.71405,100
19 Jan 202426.2026.2826.0826.1925.62314,200
18 Jan 202426.3626.4026.0126.0725.51371,300
17 Jan 202426.6326.7226.2726.4625.89302,400
16 Jan 202426.7026.8726.5826.6526.07307,300
12 Jan 202427.0127.1126.7526.7926.21440,900
11 Jan 202427.3027.3326.7626.9926.41346,400
10 Jan 202427.4027.4027.2027.3626.77211,700
09 Jan 202427.3827.5127.3127.4226.83239,700
08 Jan 202427.3527.4127.2527.3826.79337,900
05 Jan 202427.2327.3527.1327.3126.72167,600
04 Jan 202427.2927.3627.1527.2126.62273,000
03 Jan 202427.0727.3727.0427.3226.73245,900
02 Jan 202426.7427.0626.7127.0226.43370,100
29 Dec 202326.7326.9826.6426.7426.16363,000
28 Dec 202326.8026.8326.5426.7226.14313,000
28 Dec 20230.19 Dividend
27 Dec 202326.6527.0026.6226.8226.05318,900
26 Dec 202326.3426.8626.3426.6225.86311,200
22 Dec 202326.2426.7026.2326.3225.57266,200
21 Dec 202326.6426.7026.2826.3925.64432,700
20 Dec 202326.8227.0626.6026.6225.86215,900
19 Dec 202327.0027.0026.8426.9226.15405,900
18 Dec 202326.7527.0026.7526.8226.05390,800
15 Dec 202327.4727.5326.7526.9126.14328,500
14 Dec 202327.8827.8827.4427.6026.81365,600
14 Dec 20230.19 Dividend
13 Dec 202326.9427.8826.7827.8826.90465,100
12 Dec 202326.7327.0026.6526.9225.97204,500
11 Dec 202326.7726.8226.6026.7525.81233,800
08 Dec 202326.8226.9026.6526.7425.80187,500
07 Dec 202326.9527.0026.7526.8225.88213,300
06 Dec 202326.6726.9026.6726.9025.95276,700
05 Dec 202326.8526.8626.6026.6525.71191,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...