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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.464 7.515 7.397 7.434 148,506 -0.08(-1.09%)
Mar 30, 2010 7.460 7.534 7.453 7.516 117,790 +0.06(+0.85%)
Mar 29, 2010 7.527 7.601 7.434 7.453 195,999 -0.07(-0.99%)
Mar 26, 2010 7.386 7.538 7.386 7.527 213,950 +0.11(+1.50%)
Mar 25, 2010 7.338 7.471 7.304 7.416 163,935 +0.09(+1.27%)
Mar 24, 2010 7.293 7.431 7.286 7.323 235,728 +0.01(+0.13%)
Mar 23, 2010 7.275 7.353 7.275 7.313 150,167 +0.02(+0.32%)
Mar 22, 2010 7.323 7.334 7.223 7.290 217,068 -0.04(-0.61%)
Mar 19, 2010 7.401 7.427 7.241 7.334 304,897 -0.07(-1.00%)
Mar 18, 2010 7.527 7.564 7.371 7.408 350,517 -0.13(-1.67%)
Mar 17, 2010 7.568 7.675 7.512 7.534 255,972 -0.04(-0.56%)
Mar 16, 2010 7.540 7.577 7.463 7.577 235,745 +0.04(+0.54%)
Mar 15, 2010 7.455 7.540 7.416 7.536 287,116 +0.16(+2.20%)
Mar 12, 2010 7.371 7.374 7.279 7.374 192,315 +0.02(+0.25%)
Mar 11, 2010 7.264 7.371 7.245 7.356 333,315 +0.04(+0.50%)
Mar 10, 2010 7.127 7.336 7.127 7.319 203,853 +0.17(+2.32%)
Mar 09, 2010 7.175 7.227 7.116 7.153 195,060 -0.05(-0.72%)
Mar 08, 2010 7.168 7.212 7.123 7.205 258,153 +0.11(+1.51%)
Mar 05, 2010 7.116 7.260 7.046 7.098 465,301 +0.04(+0.52%)
Mar 04, 2010 7.116 7.208 7.024 7.061 246,884 -0.04(-0.62%)
Mar 03, 2010 7.116 7.249 7.098 7.105 346,043 +0.02(+0.26%)
Mar 02, 2010 7.094 7.234 7.042 7.087 603,192 +0.03(+0.37%)
Mar 01, 2010 7.105 7.171 7.042 7.061 254,727 -0.06(-0.78%)
Feb 26, 2010 7.006 7.116 6.950 7.116 416,352 +0.13(+1.83%)
Feb 25, 2010 7.020 7.109 6.969 6.988 388,954 -0.08(-1.13%)
Feb 24, 2010 7.098 7.138 7.031 7.068 249,222 -0.03(-0.36%)
Feb 23, 2010 7.076 7.219 7.061 7.094 514,088 +0.03(+0.36%)
Feb 22, 2010 7.035 7.109 7.024 7.068 242,978 +0.04(+0.58%)
Feb 19, 2010 6.983 7.109 6.983 7.028 375,019 +0.02(+0.26%)
Feb 18, 2010 6.991 7.068 6.969 7.009 332,883 -0.01(-0.21%)
Feb 17, 2010 7.079 7.160 7.013 7.024 391,886 -0.05(-0.73%)
Feb 16, 2010 7.053 7.079 6.943 7.076 531,798 +0.11(+1.61%)
Feb 12, 2010 6.934 6.963 6.963 6.963 413,119 -0.01(-0.21%)
Feb 11, 2010 7.025 7.058 6.941 6.978 523,469 -0.05(-0.68%)
Feb 10, 2010 7.036 7.106 6.967 7.025 447,274 -0.04(-0.62%)
Feb 09, 2010 6.985 7.198 6.912 7.069 922,481 +0.16(+2.28%)
Feb 08, 2010 7.003 7.102 6.872 6.912 628,580 -0.15(-2.08%)
Feb 05, 2010 7.106 7.106 6.908 7.058 679,270 +0.01(+0.13%)
Feb 04, 2010 7.099 7.256 6.952 7.049 854,671 -0.20(-2.71%)
Feb 03, 2010 7.018 7.264 7.000 7.245 853,012 +0.22(+3.11%)
Feb 02, 2010 6.996 7.066 6.908 7.027 873,753 +0.04(+0.54%)
Feb 01, 2010 6.652 7.018 6.567 6.989 1,354,778 +0.64(+10.10%)
Jan 29, 2010 6.278 6.358 6.270 6.347 167,288 +0.07(+1.05%)
Jan 28, 2010 6.380 6.380 6.212 6.281 348,422 -0.05(-0.81%)
Jan 27, 2010 6.729 6.729 6.179 6.333 1,165,548 -0.42(-6.24%)
Jan 26, 2010 6.729 6.846 6.729 6.754 240,247 +0.00(+0.05%)
Jan 25, 2010 6.820 6.879 6.725 6.751 241,598 -0.02(-0.27%)
Jan 22, 2010 6.743 6.842 6.725 6.769 198,403 -0.02(-0.24%)
Jan 21, 2010 6.813 6.879 6.780 6.785 154,237 -0.06(-0.84%)
Jan 20, 2010 6.864 6.912 6.754 6.842 287,961 -0.07(-1.01%)
Jan 19, 2010 6.937 6.996 6.850 6.912 192,035 +0.00(+0.05%)
Jan 15, 2010 6.897 6.908 6.908 6.908 146,529 -0.02(-0.26%)
Jan 14, 2010 6.926 7.040 6.911 6.926 202,084 -0.02(-0.26%)
Jan 13, 2010 6.850 6.945 6.830 6.945 145,435 +0.10(+1.39%)
Jan 12, 2010 6.901 6.956 6.839 6.850 224,015 -0.10(-1.37%)
Jan 11, 2010 7.073 7.073 6.892 6.945 367,278 -0.07(-0.99%)
Jan 08, 2010 7.029 7.088 6.998 7.014 256,548 -0.06(-0.88%)
Jan 07, 2010 7.000 7.113 6.952 7.077 236,067 +0.06(+0.84%)
Jan 06, 2010 7.058 7.069 6.941 7.018 263,711 -0.05(-0.78%)
Jan 05, 2010 7.007 7.091 6.981 7.073 308,906 +0.07(+0.94%)
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.