Reaves Utility Income Fund (NY:UTG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	41.18	41.51	40.26	41.20	324,978	-0.80(-1.90%)
Mar 02, 2026	41.50	42.35	41.23	42.00	261,241	+0.20(+0.48%)
Feb 27, 2026	41.78	41.95	41.50	41.80	254,622	+0.00(+0.00%)
Feb 26, 2026	41.92	41.93	41.40	41.80	243,105	-0.13(-0.31%)
Feb 25, 2026	41.40	41.99	41.15	41.93	281,247	+0.65(+1.57%)
Feb 24, 2026	40.75	41.29	40.50	41.28	289,971	+0.43(+1.05%)
Feb 23, 2026	40.59	40.90	40.45	40.85	220,887	+0.21(+0.52%)
Feb 20, 2026	40.30	40.70	40.28	40.64	227,164	+0.37(+0.92%)
Feb 19, 2026	39.93	40.37	39.88	40.27	222,726	+0.26(+0.65%)
Feb 18, 2026	40.51	40.60	39.80	40.01	282,395	-0.50(-1.23%)
Feb 17, 2026	40.34	40.70	40.19	40.51	368,634	+0.28(+0.69%)
Feb 13, 2026	39.40	40.30	39.40	40.23	307,136	+0.55(+1.38%)
Feb 12, 2026	39.54	39.98	39.47	39.68	353,280	+0.29(+0.73%)
Feb 11, 2026	39.26	39.46	38.82	39.40	226,399	+0.16(+0.41%)
Feb 10, 2026	38.59	39.26	38.56	39.24	352,041	+0.84(+2.18%)
Feb 09, 2026	37.58	38.44	37.43	38.40	236,229	+0.86(+2.28%)
Feb 06, 2026	37.51	37.89	37.37	37.54	403,643	+0.32(+0.86%)
Feb 05, 2026	37.24	37.42	36.94	37.23	232,833	-0.19(-0.51%)
Feb 04, 2026	37.69	37.95	37.22	37.42	322,459	-0.13(-0.34%)
Feb 03, 2026	37.37	37.69	37.14	37.54	331,133	+0.40(+1.07%)
Feb 02, 2026	37.57	37.61	37.14	37.15	339,924	-0.44(-1.16%)
Jan 30, 2026	37.65	37.81	37.21	37.58	236,246	-0.34(-0.89%)
Jan 29, 2026	38.02	38.19	37.59	37.92	233,893	-0.04(-0.10%)
Jan 28, 2026	37.67	38.01	37.59	37.96	213,739	+0.35(+0.93%)
Jan 27, 2026	37.48	37.61	37.33	37.61	263,028	+0.16(+0.43%)
Jan 26, 2026	37.69	37.88	37.43	37.46	229,559	-0.14(-0.37%)
Jan 23, 2026	37.69	37.69	37.39	37.59	259,355	-0.10(-0.26%)
Jan 22, 2026	37.64	38.01	37.43	37.69	312,474	+0.12(+0.32%)
Jan 21, 2026	37.14	37.57	37.07	37.57	330,662	+0.59(+1.59%)
Jan 20, 2026	37.32	37.61	36.92	36.99	346,124	-0.72(-1.90%)
Jan 16, 2026	37.63	37.90	37.35	37.70	407,635	-0.31(-0.81%)
Jan 15, 2026	37.52	38.01	37.37	38.01	379,905	+0.76(+2.03%)
Jan 14, 2026	37.00	37.34	36.89	37.26	206,361	+0.36(+0.97%)
Jan 13, 2026	36.57	37.02	36.57	36.90	173,340	+0.38(+1.04%)
Jan 12, 2026	36.33	36.82	36.28	36.52	242,503	+0.12(+0.33%)
Jan 09, 2026	36.51	36.97	36.40	36.40	391,808	+0.21(+0.58%)
Jan 08, 2026	36.45	36.51	36.09	36.19	302,074	-0.28(-0.76%)
Jan 07, 2026	37.19	37.21	36.32	36.47	374,859	-0.63(-1.69%)
Jan 06, 2026	37.01	37.12	36.75	37.10	249,304	+0.21(+0.57%)
Jan 05, 2026	37.02	37.30	36.22	36.89	589,883	-0.02(-0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.