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 (%)
Jul 30, 2010 7.747 7.747 7.557 7.747 114,757 +0.15(+2.00%)
Jul 29, 2010 7.724 7.747 7.595 7.595 124,419 -0.12(-1.53%)
Jul 28, 2010 7.697 7.785 7.675 7.713 176,393 +0.04(+0.49%)
Jul 27, 2010 7.652 7.686 7.595 7.675 142,271 +0.07(+0.90%)
Jul 26, 2010 7.690 7.690 7.561 7.606 192,467 -0.07(-0.89%)
Jul 23, 2010 7.618 7.675 7.574 7.675 153,062 +0.08(+1.10%)
Jul 22, 2010 7.599 7.709 7.576 7.591 239,164 +0.02(+0.25%)
Jul 21, 2010 7.519 7.663 7.519 7.572 405,067 +0.06(+0.76%)
Jul 20, 2010 7.348 7.538 7.348 7.515 138,189 +0.11(+1.48%)
Jul 19, 2010 7.428 7.440 7.333 7.405 161,109 +0.02(+0.23%)
Jul 16, 2010 7.388 7.449 7.373 7.388 145,715 -0.03(-0.46%)
Jul 15, 2010 7.350 7.445 7.294 7.422 311,200 +0.03(+0.46%)
Jul 14, 2010 7.463 7.467 7.365 7.388 99,373 -0.10(-1.39%)
Jul 13, 2010 7.362 7.509 7.362 7.492 228,740 +0.16(+2.24%)
Jul 12, 2010 7.294 7.414 7.233 7.328 160,941 +0.05(+0.73%)
Jul 09, 2010 7.275 7.280 7.184 7.275 93,598 +0.07(+0.94%)
Jul 08, 2010 7.127 7.241 7.105 7.207 155,286 +0.13(+1.87%)
Jul 07, 2010 6.893 7.075 6.887 7.075 107,359 +0.22(+3.19%)
Jul 06, 2010 6.882 7.014 6.848 6.856 122,331 +0.04(+0.55%)
Jul 02, 2010 6.818 6.890 6.803 6.818 108,220 -0.06(-0.82%)
Jul 01, 2010 6.927 6.966 6.731 6.875 253,849 -0.09(-1.24%)
Jun 30, 2010 7.075 7.214 6.920 6.961 239,854 -0.09(-1.35%)
Jun 29, 2010 7.041 7.139 6.999 7.056 137,983 -0.14(-1.94%)
Jun 25, 2010 7.195 7.229 7.127 7.195 134,336 +0.05(+0.69%)
Jun 24, 2010 7.233 7.282 7.120 7.146 142,563 -0.12(-1.67%)
Jun 23, 2010 7.233 7.286 7.195 7.267 169,449 +0.07(+0.99%)
Jun 22, 2010 7.279 7.279 7.195 7.195 91,741 -0.09(-1.29%)
Jun 21, 2010 7.301 7.380 7.154 7.290 197,271 +0.05(+0.63%)
Jun 18, 2010 7.244 7.363 7.214 7.244 105,174 +0.00(+0.05%)
Jun 17, 2010 7.245 7.248 7.213 7.241 102,808 +0.03(+0.42%)
Jun 16, 2010 7.173 7.263 7.131 7.211 96,894 +0.02(+0.34%)
Jun 15, 2010 7.100 7.186 7.088 7.186 156,259 +0.09(+1.27%)
Jun 14, 2010 7.088 7.167 7.017 7.096 283,092 +0.08(+1.10%)
Jun 11, 2010 6.796 7.036 6.792 7.019 127,784 +0.18(+2.66%)
Jun 10, 2010 6.698 6.837 6.698 6.837 103,843 +0.17(+2.60%)
Jun 09, 2010 6.593 6.729 6.593 6.664 116,789 +0.09(+1.30%)
Jun 08, 2010 6.732 6.751 6.548 6.578 303,233 -0.12(-1.79%)
Jun 07, 2010 6.664 6.769 6.661 6.698 140,882 +0.04(+0.62%)
Jun 04, 2010 6.657 6.788 6.649 6.657 160,448 -0.19(-2.74%)
Jun 03, 2010 6.773 6.878 6.773 6.845 131,534 +0.06(+0.95%)
Jun 02, 2010 6.702 6.788 6.638 6.780 82,881 +0.15(+2.19%)
Jun 01, 2010 6.736 6.912 6.631 6.634 207,771 -0.17(-2.54%)
May 28, 2010 6.807 6.953 6.754 6.807 210,548 -0.11(-1.52%)
May 27, 2010 6.845 6.920 6.822 6.912 141,042 +0.21(+3.19%)
May 26, 2010 6.548 6.852 6.537 6.698 3,197 +0.09(+1.42%)
May 25, 2010 6.571 6.612 6.478 6.604 289,570 -0.07(-1.01%)
May 24, 2010 6.638 6.754 6.627 6.672 158,870 +0.03(+0.51%)
May 21, 2010 6.627 6.741 6.541 6.638 308,835 -0.09(-1.34%)
May 20, 2010 6.661 6.811 6.653 6.728 309,301 -0.16(-2.34%)
May 19, 2010 7.092 7.092 6.784 6.890 242,897 -0.22(-3.11%)
May 18, 2010 7.040 7.164 7.025 7.111 194,108 +0.13(+1.88%)
May 17, 2010 7.085 7.126 6.878 6.980 203,814 -0.05(-0.76%)
May 14, 2010 7.033 7.243 6.997 7.033 238,937 -0.20(-2.80%)
May 13, 2010 7.239 7.303 7.209 7.235 208,805 -0.06(-0.87%)
May 12, 2010 7.012 7.299 7.012 7.299 333,507 +0.30(+4.26%)
May 11, 2010 7.146 7.179 6.963 7.000 292,532 +0.06(+0.81%)
May 10, 2010 6.896 6.945 6.848 6.945 270,313 +0.19(+2.87%)
May 07, 2010 6.482 6.769 6.376 6.751 538,320 +0.17(+2.55%)
May 06, 2010 6.560 7.068 5.221 6.583 37,266 -0.47(-6.71%)
May 05, 2010 7.038 7.191 7.012 7.056 486,971 -0.19(-2.57%)
May 04, 2010 7.235 7.243 7.198 7.243 152,171 +0.00(+0.00%)
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.