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 (%)
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%)
Aug 02, 2010 7.773 7.842 7.732 7.838 199,306 +0.09(+1.18%)
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%)
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.