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

Reaves Utility Income Fund (NY: UTG )

31.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2024 31.25 31.44 30.92 31.31 214,459 +0.06(+0.19%)
Dec 20, 2024 30.83 31.43 30.75 31.25 235,007 +0.45(+1.46%)
Dec 19, 2024 31.02 31.09 30.80 30.80 328,909 -0.01(-0.03%)
Dec 18, 2024 31.82 31.93 30.76 30.81 405,435 -1.01(-3.17%)
Dec 17, 2024 32.31 32.40 31.65 31.82 485,180 -0.61(-1.88%)
Dec 16, 2024 32.85 33.00 32.41 32.43 267,291 -0.60(-1.82%)
Dec 13, 2024 33.10 33.25 32.98 33.03 212,187 +0.09(+0.27%)
Dec 12, 2024 32.84 33.15 32.78 32.94 208,766 +0.16(+0.49%)
Dec 11, 2024 32.74 32.96 32.59 32.78 325,530 +0.11(+0.34%)
Dec 10, 2024 33.56 33.60 32.51 32.67 641,434 -0.95(-2.83%)
Dec 09, 2024 34.98 34.98 33.54 33.62 395,322 -1.13(-3.25%)
Dec 06, 2024 35.00 35.07 34.63 34.75 151,353 -0.22(-0.63%)
Dec 05, 2024 34.75 34.99 34.58 34.97 174,884 +0.28(+0.81%)
Dec 04, 2024 34.69 34.77 34.51 34.69 197,616 +0.18(+0.52%)
Dec 03, 2024 34.63 34.81 34.46 34.51 165,099 -0.09(-0.26%)
Dec 02, 2024 35.00 35.09 34.46 34.60 309,700 -0.27(-0.77%)
Nov 29, 2024 35.24 35.29 34.87 34.87 187,966 -0.12(-0.34%)
Nov 27, 2024 34.88 35.07 34.64 34.99 285,362 +0.25(+0.72%)
Nov 26, 2024 34.36 34.74 34.36 34.74 166,524 +0.30(+0.87%)
Nov 25, 2024 34.67 34.80 34.30 34.44 231,024 -0.14(-0.40%)
Nov 22, 2024 34.48 34.67 34.38 34.58 282,738 +0.19(+0.55%)
Nov 21, 2024 33.96 34.39 33.80 34.39 260,941 +0.50(+1.48%)
Nov 20, 2024 33.81 33.89 33.72 33.89 174,246 +0.12(+0.36%)
Nov 19, 2024 33.39 33.77 33.32 33.77 193,090 +0.38(+1.14%)
Nov 18, 2024 33.37 33.73 33.26 33.39 310,039 -0.01(-0.03%)
Nov 15, 2024 33.24 33.48 33.07 33.40 238,581 +0.17(+0.51%)
Nov 14, 2024 33.43 33.54 33.17 33.23 258,846 -0.24(-0.71%)
Nov 13, 2024 33.47 33.60 33.31 33.47 222,769 +0.16(+0.48%)
Nov 12, 2024 33.30 33.38 33.00 33.31 223,272 +0.05(+0.15%)
Nov 11, 2024 33.00 33.30 32.98 33.26 223,946 +0.29(+0.87%)
Nov 08, 2024 32.71 33.02 32.57 32.97 241,772 +0.46(+1.41%)
Nov 07, 2024 32.32 32.84 32.27 32.51 265,481 +0.29(+0.89%)
Nov 06, 2024 31.86 32.27 31.82 32.23 250,797 +0.41(+1.28%)
Nov 05, 2024 31.57 31.84 31.44 31.82 279,876 +0.39(+1.23%)
Nov 04, 2024 31.98 31.98 31.22 31.43 416,258 -0.49(-1.53%)
Nov 01, 2024 32.42 32.71 31.88 31.92 258,683 -0.42(-1.29%)
Oct 31, 2024 32.35 32.50 32.22 32.34 266,723 +0.03(+0.09%)
Oct 30, 2024 32.26 32.38 32.12 32.31 197,738 +0.14(+0.43%)
Oct 29, 2024 32.73 32.73 32.16 32.17 338,218 -0.60(-1.82%)
Oct 28, 2024 32.66 32.80 32.57 32.76 176,501 +0.29(+0.89%)
Oct 25, 2024 32.91 32.91 32.43 32.47 144,265 -0.20(-0.61%)
Oct 24, 2024 32.86 32.86 32.63 32.67 160,594 -0.16(-0.48%)
Oct 23, 2024 32.44 32.88 32.42 32.83 261,588 +0.35(+1.07%)
Oct 22, 2024 32.56 32.61 32.33 32.48 202,996 -0.06(-0.18%)
Oct 21, 2024 32.73 32.73 32.41 32.54 223,236 -0.12(-0.37%)
Oct 18, 2024 32.61 32.76 32.37 32.66 197,931 +0.08(+0.24%)
Oct 17, 2024 32.52 32.78 32.52 32.58 300,570 +0.09(+0.27%)
Oct 16, 2024 32.23 32.62 32.15 32.49 279,385 +0.42(+1.29%)
Oct 15, 2024 31.75 32.29 31.73 32.08 268,615 +0.35(+1.09%)
Oct 14, 2024 31.40 31.75 31.40 31.73 225,569 +0.52(+1.68%)
Oct 11, 2024 31.19 31.32 31.01 31.21 204,366 +0.02(+0.06%)
Oct 10, 2024 31.09 31.44 31.09 31.19 236,771 +0.14(+0.45%)
Oct 09, 2024 31.73 31.75 30.95 31.05 598,295 -0.70(-2.21%)
Oct 08, 2024 31.96 32.07 31.73 31.75 415,022 -0.23(-0.71%)
Oct 07, 2024 32.72 32.72 31.91 31.98 523,462 -0.66(-2.03%)
Oct 04, 2024 32.61 32.79 32.50 32.64 348,852 -0.01(-0.03%)
Oct 03, 2024 32.57 32.70 32.53 32.65 237,829 +0.10(+0.30%)
Oct 02, 2024 32.55 32.70 32.39 32.55 228,489 +0.10(+0.30%)
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 following
Privacy Policy and Terms and Conditions.