Reaves Utility Income Fund (NY: UTG )

33.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 32.90 33.21 32.76 33.16 240,398 +0.46(+1.41%)
Nov 07, 2024 32.50 33.03 32.45 32.70 263,972 +0.29(+0.89%)
Nov 06, 2024 32.04 32.45 32.00 32.41 249,372 +0.41(+1.28%)
Nov 05, 2024 31.75 32.02 31.62 32.00 278,285 +0.39(+1.23%)
Nov 04, 2024 32.16 32.16 31.40 31.61 413,892 -0.49(-1.53%)
Nov 01, 2024 32.61 32.90 32.06 32.10 257,213 -0.42(-1.29%)
Oct 31, 2024 32.54 32.69 32.40 32.52 265,207 +0.03(+0.09%)
Oct 30, 2024 32.44 32.57 32.30 32.49 196,614 +0.14(+0.43%)
Oct 29, 2024 32.92 32.92 32.34 32.35 336,296 -0.60(-1.82%)
Oct 28, 2024 32.85 32.98 32.76 32.95 175,498 +0.29(+0.89%)
Oct 25, 2024 33.10 33.10 32.62 32.66 143,445 -0.20(-0.61%)
Oct 24, 2024 33.05 33.05 32.81 32.86 159,681 -0.16(-0.48%)
Oct 23, 2024 32.63 33.07 32.61 33.02 260,101 +0.35(+1.07%)
Oct 22, 2024 32.75 32.80 32.51 32.67 201,842 -0.06(-0.18%)
Oct 21, 2024 32.92 32.92 32.60 32.73 221,967 -0.12(-0.37%)
Oct 18, 2024 32.80 32.95 32.55 32.85 196,806 +0.08(+0.24%)
Oct 17, 2024 32.71 32.97 32.71 32.77 298,861 +0.09(+0.27%)
Oct 16, 2024 32.41 32.81 32.33 32.68 277,797 +0.42(+1.29%)
Oct 15, 2024 31.93 32.47 31.91 32.26 267,088 +0.35(+1.09%)
Oct 14, 2024 31.58 31.93 31.58 31.91 224,286 +0.53(+1.68%)
Oct 11, 2024 31.37 31.50 31.19 31.39 203,204 +0.02(+0.06%)
Oct 10, 2024 31.27 31.62 31.27 31.37 235,425 +0.14(+0.45%)
Oct 09, 2024 31.91 31.93 31.13 31.23 594,894 -0.71(-2.21%)
Oct 08, 2024 32.14 32.25 31.91 31.93 412,662 -0.23(-0.71%)
Oct 07, 2024 32.91 32.91 32.09 32.16 520,486 -0.67(-2.03%)
Oct 04, 2024 32.80 32.98 32.68 32.83 346,774 -0.01(-0.03%)
Oct 03, 2024 32.76 32.89 32.72 32.84 236,477 +0.10(+0.30%)
Oct 02, 2024 32.74 32.89 32.57 32.74 227,190 +0.10(+0.30%)
Oct 01, 2024 32.68 32.72 32.44 32.64 332,543 +0.02(+0.06%)
Sep 30, 2024 32.36 32.64 32.31 32.62 490,897 +0.35(+1.08%)
Sep 27, 2024 32.45 32.45 32.17 32.27 267,016 +0.06(+0.19%)
Sep 26, 2024 32.27 32.42 32.08 32.21 263,914 +0.06(+0.19%)
Sep 25, 2024 32.17 32.28 31.93 32.15 233,951 +0.01(+0.03%)
Sep 24, 2024 32.07 32.21 31.97 32.14 290,537 +0.16(+0.50%)
Sep 23, 2024 31.58 32.01 31.38 31.98 515,820 +0.64(+2.03%)
Sep 20, 2024 31.02 31.43 31.02 31.35 490,610 +0.43(+1.38%)
Sep 19, 2024 31.14 31.17 30.88 30.92 341,317 -0.09(-0.29%)
Sep 18, 2024 31.27 31.31 30.92 31.01 409,994 -0.33(-1.05%)
Sep 17, 2024 31.41 31.51 31.30 31.34 396,735 -0.01(-0.03%)
Sep 16, 2024 30.99 31.41 30.99 31.35 520,952 +0.62(+2.03%)
Sep 13, 2024 30.44 30.78 30.05 30.73 396,203 +0.40(+1.30%)
Sep 12, 2024 30.17 30.37 30.09 30.33 337,323 +0.11(+0.36%)
Sep 11, 2024 30.52 30.52 29.93 30.22 582,491 -0.34(-1.10%)
Sep 10, 2024 30.19 30.59 30.12 30.56 334,488 +0.43(+1.44%)
Sep 09, 2024 29.92 30.21 29.90 30.12 308,291 +0.21(+0.69%)
Sep 06, 2024 29.74 30.04 29.73 29.92 359,588 +0.11(+0.36%)
Sep 05, 2024 29.72 29.86 29.72 29.81 307,707 +0.21(+0.70%)
Sep 04, 2024 29.62 29.75 29.46 29.60 429,046 -0.13(-0.43%)
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.