Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reaves Utility Income Fund (NY: UTG )

32.52 +0.03 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.509 8.583 8.475 8.564 125,327 +0.08(+0.96%)
Oct 28, 2010 8.444 8.490 8.409 8.482 107,471 +0.09(+1.06%)
Oct 27, 2010 8.355 8.459 8.347 8.394 142,576 -0.12(-1.41%)
Oct 25, 2010 8.691 8.691 8.513 8.513 166,411 -0.11(-1.32%)
Oct 22, 2010 8.513 8.714 8.475 8.627 142,854 +0.08(+0.88%)
Oct 21, 2010 8.525 8.556 8.417 8.552 152,151 +0.06(+0.70%)
Oct 20, 2010 8.455 8.533 8.452 8.493 82,543 +0.04(+0.49%)
Oct 19, 2010 8.417 8.575 8.394 8.452 100,860 +0.02(+0.27%)
Oct 18, 2010 8.409 8.513 8.394 8.428 128,016 +0.04(+0.53%)
Oct 15, 2010 8.449 8.503 8.376 8.384 112,022 -0.03(-0.41%)
Oct 14, 2010 8.480 8.480 8.369 8.419 101,131 -0.06(-0.67%)
Oct 13, 2010 8.438 8.522 8.426 8.475 197,061 +0.04(+0.50%)
Oct 12, 2010 8.453 8.453 8.384 8.433 150,909 -0.01(-0.13%)
Oct 11, 2010 8.392 8.465 8.388 8.444 126,329 +0.04(+0.44%)
Oct 08, 2010 8.407 8.445 8.288 8.407 121,984 +0.07(+0.88%)
Oct 07, 2010 8.373 8.403 8.292 8.334 119,444 -0.03(-0.37%)
Oct 06, 2010 8.407 8.412 8.330 8.365 95,939 -0.04(-0.50%)
Oct 05, 2010 8.419 8.430 8.353 8.407 133,565 +0.05(+0.64%)
Oct 04, 2010 8.292 8.380 8.280 8.353 170,290 +0.07(+0.88%)
Oct 01, 2010 8.280 8.280 8.184 8.280 136,626 +0.11(+1.36%)
Sep 30, 2010 8.204 8.254 8.141 8.169 200,330 -0.00(-0.05%)
Sep 29, 2010 8.265 8.323 8.150 8.173 169,331 -0.11(-1.34%)
Sep 28, 2010 8.307 8.319 8.254 8.284 139,205 -0.02(-0.28%)
Sep 27, 2010 8.300 8.326 8.277 8.307 108,691 -0.03(-0.32%)
Sep 24, 2010 8.273 8.369 8.200 8.334 179,410 +0.11(+1.31%)
Sep 23, 2010 8.065 8.254 8.065 8.227 135,316 +0.10(+1.18%)
Sep 22, 2010 8.150 8.227 8.100 8.131 106,383 +0.02(+0.24%)
Sep 21, 2010 8.115 8.238 8.058 8.112 187,146 +0.03(+0.33%)
Sep 20, 2010 8.016 8.088 8.012 8.085 137,449 +0.08(+0.96%)
Sep 17, 2010 8.008 8.246 8.000 8.008 425,527 -0.26(-3.20%)
Sep 15, 2010 8.361 8.361 8.238 8.273 122,356 -0.07(-0.81%)
Sep 14, 2010 8.260 8.359 8.241 8.340 183,680 +0.05(+0.55%)
Sep 13, 2010 8.390 8.420 8.275 8.294 130,941 -0.02(-0.28%)
Sep 10, 2010 8.317 8.378 8.286 8.317 120,901 +0.05(+0.65%)
Sep 09, 2010 8.195 8.344 8.195 8.264 134,492 +0.09(+1.12%)
Sep 08, 2010 8.118 8.225 8.118 8.172 122,352 +0.03(+0.37%)
Sep 07, 2010 8.122 8.153 8.099 8.142 145,813 -0.00(-0.04%)
Sep 03, 2010 8.149 8.229 8.103 8.145 122,965 +0.01(+0.14%)
Sep 02, 2010 8.134 8.178 8.076 8.134 103,471 +0.00(+0.05%)
Sep 01, 2010 8.046 8.206 8.023 8.130 146,884 +0.12(+1.53%)
Aug 31, 2010 7.905 8.054 7.886 8.008 148,322 +0.11(+1.35%)
Aug 30, 2010 8.019 8.057 7.889 7.901 136,917 -0.12(-1.48%)
Aug 27, 2010 8.019 8.038 7.943 8.019 138,682 +0.08(+0.96%)
Aug 26, 2010 7.931 7.966 7.882 7.943 150,451 +0.06(+0.73%)
Aug 25, 2010 7.779 7.886 7.752 7.886 177,230 +0.05(+0.68%)
Aug 24, 2010 7.817 7.889 7.700 7.832 179,272 +0.00(+0.05%)
Aug 23, 2010 7.897 7.911 7.828 7.828 117,426 -0.02(-0.24%)
Aug 20, 2010 7.828 7.863 7.775 7.847 104,345 +0.01(+0.15%)
Aug 19, 2010 7.950 7.950 7.809 7.836 152,347 -0.11(-1.44%)
Aug 18, 2010 7.886 7.962 7.878 7.950 134,846 +0.06(+0.77%)
Aug 17, 2010 8.042 8.042 7.889 7.889 142,752 -0.10(-1.29%)
Aug 16, 2010 7.916 8.050 7.897 7.992 122,333 +0.12(+1.48%)
Aug 13, 2010 7.876 7.899 7.758 7.876 109,062 +0.08(+1.07%)
Aug 12, 2010 7.823 7.838 7.732 7.792 270,838 -0.05(-0.58%)
Aug 11, 2010 7.868 7.880 7.808 7.838 156,027 -0.10(-1.29%)
Aug 10, 2010 7.952 7.994 7.899 7.941 128,240 -0.04(-0.48%)
Aug 09, 2010 7.937 7.990 7.895 7.979 187,090 +0.11(+1.35%)
Aug 06, 2010 7.872 8.009 7.800 7.872 170,529 +0.02(+0.29%)
Aug 05, 2010 7.792 7.887 7.792 7.849 192,815 +0.01(+0.10%)
Aug 04, 2010 7.827 7.899 7.823 7.842 151,234 +0.02(+0.29%)
Aug 03, 2010 7.808 7.876 7.808 7.819 144,580 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.