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

Reaves Utility Income Fund (NY: UTG )

28.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2004 18.10 18.10 17.91 18.00 35,600 +0.05(+0.28%)
Sep 29, 2004 18.05 18.14 17.92 17.95 23,800 -0.13(-0.72%)
Sep 28, 2004 17.87 18.11 17.77 18.08 44,900 +0.18(+1.01%)
Sep 27, 2004 18.33 18.33 17.90 17.90 57,100 -0.43(-2.35%)
Sep 24, 2004 18.25 18.33 18.10 18.33 22,400 +0.18(+0.99%)
Sep 23, 2004 18.00 18.30 17.86 18.15 44,400 +0.25(+1.40%)
Sep 22, 2004 18.05 18.20 17.86 17.90 31,500 -0.07(-0.39%)
Sep 21, 2004 17.85 18.19 17.85 17.97 48,800 -0.13(-0.72%)
Sep 20, 2004 18.20 18.36 18.02 18.10 77,000 -0.20(-1.09%)
Sep 17, 2004 18.38 18.42 18.04 18.30 30,700 -0.11(-0.60%)
Sep 16, 2004 18.55 18.75 18.33 18.41 35,400 +0.01(+0.05%)
Sep 15, 2004 18.81 18.86 18.26 18.40 40,500 -0.25(-1.34%)
Sep 14, 2004 18.50 18.78 18.31 18.65 22,700 +0.25(+1.36%)
Sep 13, 2004 18.65 18.65 18.20 18.40 70,900 -0.34(-1.81%)
Sep 10, 2004 18.60 18.80 18.40 18.74 35,900 +0.31(+1.68%)
Sep 09, 2004 18.45 18.57 18.28 18.43 38,200 +0.13(+0.71%)
Sep 08, 2004 18.20 18.34 18.08 18.30 53,800 +0.14(+0.77%)
Sep 07, 2004 18.35 18.35 18.04 18.16 38,900 -0.19(-1.04%)
Sep 03, 2004 18.39 18.48 18.25 18.35 40,200 -0.03(-0.16%)
Sep 02, 2004 18.00 18.40 18.00 18.38 62,700 +0.43(+2.40%)
Sep 01, 2004 17.59 18.05 17.50 17.95 51,900 +0.45(+2.57%)
Aug 31, 2004 17.60 17.60 17.38 17.50 39,000 +0.04(+0.23%)
Aug 30, 2004 17.45 17.46 17.15 17.46 58,900 +0.11(+0.63%)
Aug 27, 2004 17.70 17.70 17.27 17.35 39,000 -0.35(-1.98%)
Aug 26, 2004 17.38 17.70 17.25 17.70 43,800 +0.28(+1.61%)
Aug 25, 2004 17.10 17.45 17.02 17.42 38,300 +0.33(+1.93%)
Aug 24, 2004 17.03 17.14 16.72 17.09 83,600 -0.06(-0.35%)
Aug 23, 2004 17.60 17.65 17.10 17.15 67,700 -0.45(-2.56%)
Aug 20, 2004 17.75 18.00 17.60 17.60 51,800 -0.08(-0.45%)
Aug 19, 2004 17.65 17.70 17.60 17.68 29,000 -0.07(-0.39%)
Aug 18, 2004 17.58 17.75 17.36 17.75 35,200 +0.25(+1.43%)
Aug 17, 2004 17.40 17.60 17.35 17.50 39,400 -0.10(-0.57%)
Aug 16, 2004 17.40 17.70 17.14 17.60 48,700 +0.15(+0.86%)
Aug 13, 2004 17.35 17.50 17.26 17.45 38,200 +0.12(+0.69%)
Aug 12, 2004 17.41 17.50 17.28 17.33 34,700 -0.08(-0.46%)
Aug 11, 2004 17.28 17.45 17.15 17.41 74,800 +0.17(+0.99%)
Aug 10, 2004 17.15 17.30 16.98 17.24 54,600 +0.14(+0.82%)
Aug 09, 2004 17.24 17.30 16.62 17.10 52,600 -0.15(-0.87%)
Aug 06, 2004 17.29 17.29 17.10 17.25 32,900 +0.01(+0.06%)
Aug 05, 2004 17.23 17.35 17.00 17.24 52,000 +0.10(+0.58%)
Aug 04, 2004 16.96 17.14 16.90 17.14 48,200 +0.16(+0.94%)
Aug 03, 2004 16.78 16.98 16.78 16.98 52,500 +0.20(+1.19%)
Aug 02, 2004 16.50 16.79 16.50 16.78 35,100 +0.21(+1.27%)
Jul 30, 2004 16.50 16.59 16.25 16.57 20,500 +0.07(+0.42%)
Jul 29, 2004 16.35 16.70 16.35 16.50 49,900 +0.25(+1.54%)
Jul 28, 2004 16.15 16.50 16.02 16.25 37,600 +0.20(+1.25%)
Jul 27, 2004 16.20 16.42 16.05 16.05 50,100 -0.20(-1.23%)
Jul 26, 2004 16.60 16.60 16.07 16.25 62,000 -0.29(-1.75%)
Jul 23, 2004 16.55 16.75 16.40 16.54 37,500 -0.09(-0.54%)
Jul 22, 2004 16.50 16.63 16.27 16.63 34,800 +0.08(+0.48%)
Jul 21, 2004 16.70 16.70 16.26 16.55 62,200 -0.20(-1.19%)
Jul 20, 2004 16.20 16.75 16.07 16.75 59,600 +0.45(+2.76%)
Jul 19, 2004 16.35 16.49 16.05 16.30 33,500 +0.07(+0.43%)
Jul 16, 2004 16.34 16.40 16.14 16.23 48,700 -0.11(-0.67%)
Jul 15, 2004 16.30 16.40 16.11 16.34 57,400 +0.04(+0.25%)
Jul 14, 2004 16.40 16.55 16.25 16.30 59,200 -0.09(-0.55%)
Jul 13, 2004 16.41 16.45 16.26 16.39 62,900 -0.13(-0.79%)
Jul 12, 2004 16.82 16.85 16.35 16.52 75,900 -0.33(-1.96%)
Jul 09, 2004 16.85 16.94 16.80 16.85 29,900 -0.15(-0.88%)
Jul 08, 2004 16.95 17.00 16.75 17.00 30,800 +0.08(+0.47%)
Jul 07, 2004 16.90 16.99 16.85 16.92 37,100 -0.07(-0.41%)
Jul 06, 2004 16.60 16.99 16.60 16.99 44,900 +0.26(+1.55%)
Jul 02, 2004 16.50 16.80 16.50 16.73 38,000 +0.30(+1.83%)
Jul 01, 2004 16.00 16.50 15.95 16.43 51,600 +0.33(+2.05%)
Jun 30, 2004 16.14 16.14 15.80 16.10 67,400 -0.01(-0.06%)
Jun 29, 2004 16.10 16.15 16.00 16.11 55,900 +0.06(+0.37%)
Jun 28, 2004 16.05 16.15 16.00 16.05 53,100 -0.08(-0.50%)
Jun 25, 2004 16.02 16.19 15.90 16.13 68,000 +0.08(+0.50%)
Jun 24, 2004 16.35 16.40 16.02 16.05 83,600 -0.18(-1.11%)
Jun 23, 2004 16.15 16.55 16.01 16.23 53,700 +0.11(+0.68%)
Jun 22, 2004 16.40 16.45 16.12 16.12 66,500 -0.38(-2.30%)
Jun 21, 2004 16.80 16.80 16.28 16.50 50,500 -0.20(-1.20%)
Jun 18, 2004 16.98 16.99 16.55 16.70 35,400 -0.22(-1.30%)
Jun 17, 2004 17.00 17.00 16.71 16.92 29,600 +0.00(+0.00%)
Jun 16, 2004 16.95 17.00 16.45 16.92 44,000 -0.11(-0.65%)
Jun 15, 2004 16.85 17.04 16.80 17.03 33,900 +0.18(+1.07%)
Jun 14, 2004 16.90 17.05 16.75 16.85 41,400 -0.20(-1.17%)
Jun 10, 2004 17.40 17.50 16.75 17.05 40,300 -0.25(-1.45%)
Jun 09, 2004 17.40 17.53 17.30 17.30 25,000 -0.20(-1.14%)
Jun 08, 2004 17.70 17.78 17.35 17.50 30,200 -0.15(-0.85%)
Jun 07, 2004 17.50 17.80 17.50 17.65 31,600 +0.21(+1.20%)
Jun 04, 2004 17.40 17.75 17.32 17.44 45,400 -0.06(-0.34%)
Jun 03, 2004 17.25 17.50 17.10 17.50 46,100 +0.30(+1.74%)
Jun 02, 2004 17.05 17.25 17.05 17.20 47,000 +0.05(+0.29%)
Jun 01, 2004 17.14 17.25 17.10 17.15 37,900 +0.02(+0.12%)
May 28, 2004 16.82 17.25 16.80 17.13 40,500 +0.46(+2.76%)
May 27, 2004 16.52 16.67 16.25 16.67 46,600 +0.15(+0.91%)
May 26, 2004 16.30 16.52 16.05 16.52 78,000 +0.12(+0.73%)
May 25, 2004 16.00 16.65 15.90 16.40 141,300 +0.15(+0.92%)
May 24, 2004 16.85 17.00 16.10 16.25 76,200 -0.65(-3.85%)
May 21, 2004 16.65 17.00 16.55 16.90 32,700 +0.20(+1.20%)
May 20, 2004 16.65 16.85 16.40 16.70 41,500 -0.11(-0.65%)
May 19, 2004 16.60 16.85 16.60 16.81 34,800 +0.15(+0.90%)
May 18, 2004 16.30 16.84 16.25 16.66 52,100 +0.46(+2.84%)
May 17, 2004 16.45 16.60 15.90 16.20 45,400 -0.25(-1.52%)
May 14, 2004 16.15 16.90 16.15 16.45 47,500 +0.30(+1.86%)
May 13, 2004 16.30 16.30 15.80 16.15 88,500 -0.15(-0.92%)
May 12, 2004 16.75 16.80 16.15 16.30 39,700 -0.40(-2.40%)
May 11, 2004 16.65 16.90 16.12 16.70 67,700 +0.05(+0.30%)
May 10, 2004 17.51 17.51 16.00 16.65 91,800 -0.90(-5.13%)
May 07, 2004 18.00 18.00 17.55 17.55 23,400 -0.65(-3.57%)
May 06, 2004 18.16 18.27 17.90 18.20 26,700 +0.10(+0.55%)
May 05, 2004 18.10 18.19 17.85 18.10 56,800 -0.07(-0.39%)
May 04, 2004 17.97 18.19 17.96 18.17 33,300 +0.17(+0.94%)
May 03, 2004 17.60 18.04 17.55 18.00 37,200 +0.35(+1.98%)
Apr 30, 2004 17.80 17.95 17.65 17.65 32,100 -0.10(-0.56%)
Apr 29, 2004 17.70 17.85 17.65 17.75 40,100 +0.13(+0.74%)
Apr 28, 2004 17.80 17.80 17.50 17.62 43,800 -0.18(-1.01%)
Apr 27, 2004 17.50 17.95 17.50 17.80 97,500 +0.25(+1.42%)
Apr 26, 2004 17.95 18.00 17.55 17.55 120,800 -0.36(-2.01%)
Apr 23, 2004 17.80 18.00 17.80 17.91 61,800 -0.04(-0.22%)
Apr 22, 2004 18.22 18.22 17.75 17.95 80,600 -0.30(-1.64%)
Apr 21, 2004 18.70 18.70 18.15 18.25 61,500 -0.45(-2.41%)
Apr 20, 2004 18.85 19.00 18.65 18.70 25,000 -0.10(-0.53%)
Apr 19, 2004 18.85 18.90 18.65 18.80 17,300 -0.05(-0.27%)
Apr 16, 2004 18.50 18.85 18.50 18.85 19,200 +0.30(+1.62%)
Apr 15, 2004 18.50 18.65 18.40 18.55 25,300 +0.10(+0.54%)
Apr 14, 2004 19.00 19.00 18.00 18.45 101,600 -0.73(-3.81%)
Apr 13, 2004 19.70 19.70 19.10 19.18 61,400 -0.62(-3.13%)
Apr 12, 2004 19.90 19.90 19.80 19.80 24,300 -0.10(-0.50%)
Apr 08, 2004 19.95 20.00 19.90 19.90 62,100 -0.05(-0.25%)
Apr 07, 2004 19.96 19.96 19.95 19.95 15,300 -0.01(-0.05%)
Apr 06, 2004 19.97 19.98 19.95 19.96 19,000 -0.05(-0.25%)
Apr 05, 2004 20.04 20.06 20.00 20.01 132,700 -0.05(-0.25%)
Apr 02, 2004 20.05 20.07 20.04 20.06 14,500 +0.01(+0.05%)
Apr 01, 2004 20.08 20.08 20.03 20.05 13,000 +0.01(+0.05%)
Mar 31, 2004 20.03 20.05 20.02 20.04 11,900 +0.01(+0.05%)
Mar 30, 2004 20.02 20.08 20.02 20.03 34,400 +0.01(+0.05%)
Mar 29, 2004 20.04 20.04 20.00 20.02 36,000 -0.03(-0.15%)
Mar 26, 2004 20.00 20.07 20.00 20.05 17,900 +0.04(+0.20%)
Mar 25, 2004 20.02 20.10 20.00 20.01 118,500 -0.09(-0.45%)
Mar 24, 2004 20.10 20.15 20.05 20.10 35,400 -0.05(-0.25%)
Mar 23, 2004 20.23 20.23 20.10 20.15 23,600 -0.08(-0.40%)
Mar 22, 2004 20.15 20.23 20.15 20.23 20,900 +0.03(+0.15%)
Mar 19, 2004 20.29 20.30 20.16 20.20 13,700 -0.09(-0.44%)
Mar 18, 2004 20.45 20.45 20.10 20.29 30,800 -0.14(-0.69%)
Mar 17, 2004 20.43 20.45 20.40 20.43 23,600 +0.08(+0.39%)
Mar 16, 2004 20.42 20.43 20.25 20.35 17,300 -0.07(-0.34%)
Mar 15, 2004 20.35 20.45 20.35 20.42 7,300 +0.17(+0.84%)
Mar 12, 2004 20.30 20.35 20.25 20.25 15,600 -0.05(-0.25%)
Mar 11, 2004 20.20 20.35 20.20 20.30 6,500 +0.00(+0.00%)
Mar 10, 2004 20.40 20.40 20.15 20.30 15,200 -0.10(-0.49%)
Mar 09, 2004 20.35 20.50 20.30 20.40 23,400 +0.10(+0.49%)
Mar 08, 2004 20.20 20.30 20.10 20.30 9,400 +0.20(+1.00%)
Mar 05, 2004 20.30 20.45 20.05 20.10 20,500 -0.10(-0.50%)
Mar 04, 2004 20.01 20.24 20.01 20.20 25,700 +0.19(+0.95%)
Mar 03, 2004 20.00 20.01 20.00 20.01 61,400 +0.01(+0.05%)
Mar 02, 2004 20.01 20.01 20.00 20.00 53,500 -0.01(-0.05%)
Mar 01, 2004 20.00 20.01 20.00 20.01 50,200 +0.01(+0.05%)
Feb 27, 2004 20.00 20.01 20.00 20.00 34,500 -0.01(-0.05%)
Feb 26, 2004 20.00 20.01 20.00 20.01 47,000 +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.