UTG - Reaves Utility Income Fund

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 201936.8436.9336.7736.8636.86124,200
19 Sep. 201936.9036.9036.6936.8436.84134,400
19 Sep. 20190.18 Dividend
18 Sep. 201936.8836.9836.8036.9836.80133,400
17 Sep. 201936.7736.9036.7736.8136.63127,700
16 Sep. 201936.8436.8536.7036.8036.62102,100
13 Sep. 201936.7336.8636.6636.7636.58130,700
12 Sep. 201936.8136.8736.6736.7536.57149,000
11 Sep. 201936.5836.8336.5236.6936.51153,400
10 Sep. 201936.3636.7936.3636.6436.46118,500
09 Sep. 201936.6636.7836.3236.3236.14174,400
06 Sep. 201936.8836.9336.6036.6536.47162,600
05 Sep. 201937.0037.1236.7136.7536.57216,300
04 Sep. 201936.9937.1736.8036.9636.78161,600
03 Sep. 201936.6336.9936.6136.8036.62154,800
30 Aug. 201936.7436.8336.5136.6336.45129,300
29 Aug. 201936.3736.6936.2936.4636.28161,800
28 Aug. 201936.1536.6936.1536.3736.19188,600
27 Aug. 201936.4736.6036.2436.3236.14212,300
26 Aug. 201936.5936.6036.1336.2236.04204,700
23 Aug. 201936.7036.8936.2136.2736.09260,900
22 Aug. 201937.0037.1436.6036.7036.52221,500
21 Aug. 201937.0737.1236.5236.9036.72214,800
20 Aug. 201937.1537.1536.8236.9036.72126,400
20 Aug. 20190.18 Dividend
19 Aug. 201936.9037.4836.7637.3336.97174,700
16 Aug. 201936.4436.9436.4236.8636.50101,400
15 Aug. 201936.2936.6736.2336.4636.11189,500
14 Aug. 201935.7636.3935.6836.2135.86220,800
13 Aug. 201935.9936.7435.9836.5536.20159,900
12 Aug. 201936.6236.6933.0435.9935.64225,600
09 Aug. 201936.4236.6436.4136.5336.18108,700
08 Aug. 201935.9136.3735.9136.3335.98145,300
07 Aug. 201936.2936.3035.5036.0135.66172,700
06 Aug. 201935.5336.2935.5336.2435.89176,700
05 Aug. 201936.0136.3035.2135.5235.18306,300
02 Aug. 201936.2636.4336.1336.3135.96157,200
01 Aug. 201936.1336.5236.1336.3836.03190,300
31 Jul. 201936.3936.4536.0036.1335.7889,800
30 Jul. 201936.3536.3736.1636.2535.90126,900
29 Jul. 201936.1336.3536.0936.3536.00120,500
26 Jul. 201935.7736.0235.6736.0035.65155,000
25 Jul. 201935.8835.9935.4835.5835.2498,700
24 Jul. 201936.0536.1935.7035.7935.44120,800
23 Jul. 201936.2536.3335.9536.0035.65127,300
22 Jul. 201936.4536.5036.0036.2435.8986,800
22 Jul. 20190.18 Dividend
19 Jul. 201936.7436.9036.5636.5636.03143,400
18 Jul. 201936.3336.6636.2236.6636.1390,200
17 Jul. 201936.4036.5536.3036.4735.94123,100
16 Jul. 201936.1436.4236.0636.3935.86107,700
15 Jul. 201935.9436.3235.8436.3135.78121,500
12 Jul. 201936.0836.2235.8035.8435.32118,000
11 Jul. 201936.1836.4836.0036.0835.56145,600
10 Jul. 201936.1636.5036.1536.2135.68146,700
09 Jul. 201936.1736.2035.9836.1335.60118,600
08 Jul. 201936.1436.2536.0136.1035.58127,900
05 Jul. 201936.1036.1335.9136.1335.6087,100
03 Jul. 201936.0036.2535.9035.9035.38107,900
02 Jul. 201935.7636.0035.7636.0035.48164,500
01 Jul. 201935.9035.9035.7235.8335.3194,600
28 Jun. 201935.8035.8335.6935.8035.28121,700
27 Jun. 201935.6735.8735.6535.7135.19173,600
26 Jun. 201935.9135.9335.5035.7135.19113,500
25 Jun. 201935.6535.8835.5835.8435.32126,300
24 Jun. 201935.9435.9935.5035.5835.06158,500
21 Jun. 201935.7435.9035.5335.8735.35114,400
20 Jun. 201935.6635.7035.3835.7035.18113,000
19 Jun. 201935.5935.5935.2735.4634.9491,500
18 Jun. 201935.5635.6035.3235.4334.91128,800
17 Jun. 201935.5335.7435.2935.5635.04127,300
17 Jun. 20190.17 Dividend
14 Jun. 201935.1635.6235.1135.5634.8890,100
13 Jun. 201935.2135.2434.8535.2134.53190,800
12 Jun. 201935.0835.0834.9535.0734.3993,000
11 Jun. 201935.1135.1134.8735.0534.3898,700
10 Jun. 201934.8635.0534.7935.0334.36123,200
07 Jun. 201935.0035.0434.8534.8634.19100,600
06 Jun. 201934.8534.9534.7334.8934.22102,600
05 Jun. 201934.3734.8034.2934.8034.13107,400
04 Jun. 201934.0534.2733.9534.2733.61108,300
03 Jun. 201933.8934.1933.8934.0033.35130,800
31 May 201934.1034.1033.6633.8933.24113,800
30 May 201933.9034.1333.7533.9333.28127,400
29 May 201934.1234.3733.7533.8033.15215,400
28 May 201934.6034.7034.5034.5633.89162,300
24 May 201934.8034.9534.5834.6033.93111,000
23 May 201934.7934.9134.7034.8034.13108,700
22 May 201934.7034.8734.6834.7934.1281,400
21 May 201934.4634.8734.4634.7334.06105,400
20 May 201934.5534.7534.4434.5233.86108,400
20 May 20190.17 Dividend
17 May 201934.7734.9834.6134.6533.82144,500
16 May 201934.6034.7734.5334.7633.9297,400
15 May 201934.3734.5634.3034.5633.73122,400
14 May 201934.3534.5034.2934.4833.65137,100
13 May 201934.2434.3433.9834.2533.4394,000
10 May 201934.2034.2933.6634.2933.4692,000
09 May 201933.7533.8033.4333.7732.9688,100
08 May 201933.5633.7633.4933.6032.7997,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...