Reaves Utility Income Fund (NY:UTG)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	39.22	40.10	39.06	39.83	166,895	+0.06(+0.15%)
Apr 01, 2026	39.50	40.10	39.40	39.77	257,586	+0.49(+1.25%)
Mar 31, 2026	39.30	39.38	38.80	39.28	379,380	+0.16(+0.41%)
Mar 30, 2026	39.64	39.84	38.80	39.12	233,411	-0.31(-0.79%)
Mar 27, 2026	39.24	39.73	39.15	39.43	183,816	+0.12(+0.31%)
Mar 26, 2026	39.58	39.78	39.10	39.31	178,765	-0.47(-1.18%)
Mar 25, 2026	39.40	40.00	39.40	39.78	164,948	+0.44(+1.12%)
Mar 24, 2026	38.55	39.41	38.49	39.34	187,470	+0.85(+2.21%)
Mar 23, 2026	39.00	39.02	38.45	38.49	378,405	+0.03(+0.08%)
Mar 20, 2026	40.20	40.55	38.25	38.46	365,183	-1.72(-4.28%)
Mar 19, 2026	40.36	40.51	39.98	40.18	219,373	-0.46(-1.13%)
Mar 18, 2026	40.64	40.99	40.10	40.64	173,514	-0.43(-1.05%)
Mar 17, 2026	40.95	41.39	40.84	41.07	217,328	+0.35(+0.86%)
Mar 16, 2026	40.67	41.00	40.45	40.72	265,176	+0.34(+0.84%)
Mar 13, 2026	40.50	40.74	40.16	40.38	202,839	+0.25(+0.62%)
Mar 12, 2026	39.92	40.50	39.77	40.13	150,289	+0.14(+0.35%)
Mar 11, 2026	40.24	40.28	39.81	39.99	177,600	-0.24(-0.60%)
Mar 10, 2026	39.98	40.69	39.92	40.23	190,405	+0.29(+0.73%)
Mar 09, 2026	39.69	39.94	38.60	39.94	389,166	+0.13(+0.33%)
Mar 06, 2026	40.03	40.31	39.80	39.81	243,525	-0.69(-1.70%)
Mar 05, 2026	40.89	41.00	40.28	40.50	188,587	-0.64(-1.56%)
Mar 04, 2026	41.35	41.48	40.90	41.14	243,838	-0.06(-0.15%)
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	-0.70(-1.72%)
Feb 17, 2026	40.54	40.90	40.39	40.71	366,823	+0.28(+0.69%)
Feb 13, 2026	39.59	40.50	39.59	40.43	305,628	+0.55(+1.38%)
Feb 12, 2026	39.74	40.18	39.66	39.88	351,545	+0.29(+0.73%)
Feb 11, 2026	39.45	39.65	39.01	39.59	225,287	+0.16(+0.41%)
Feb 10, 2026	38.78	39.45	38.75	39.43	350,312	+0.84(+2.18%)
Feb 09, 2026	37.77	38.63	37.61	38.59	235,069	+0.86(+2.28%)
Feb 06, 2026	37.70	38.08	37.55	37.73	401,660	+0.32(+0.86%)
Feb 05, 2026	37.42	37.60	37.12	37.41	231,690	-0.19(-0.51%)
Feb 04, 2026	37.88	38.14	37.40	37.60	320,875	-0.13(-0.34%)
Feb 03, 2026	37.55	37.88	37.32	37.73	329,507	+0.40(+1.07%)

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.