UTG - Reaves Utility Income Fund

NYSE American - NYSE American Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Nov 201936.5036.8136.3336.7136.71104,612
12 Nov 201936.3436.7936.2236.4536.45125,200
11 Nov 201936.1736.3036.0236.2236.2295,300
08 Nov 201936.1636.4336.0836.3636.36123,600
07 Nov 201936.8136.8936.0236.3036.30197,200
06 Nov 201937.0037.1136.8036.9136.9197,500
05 Nov 201937.0037.2236.9037.0837.08159,900
04 Nov 201937.1037.2537.0237.0937.09108,700
01 Nov 201936.9637.3736.9037.2537.25111,800
31 Oct 201937.2437.2436.8637.0937.09104,900
30 Oct 201936.4937.1236.2837.1237.12129,700
29 Oct 201936.6436.7536.4836.6336.63133,300
28 Oct 201937.0037.1736.7936.8636.86119,300
25 Oct 201937.1937.1936.9037.0037.00147,900
24 Oct 201937.2437.2537.0537.1537.1580,100
23 Oct 201937.1037.1436.9337.1037.1091,000
22 Oct 201936.6837.0736.5037.0237.02135,900
21 Oct 201936.2236.5336.1836.5336.53150,700
21 Oct 20190.18 Dividend
18 Oct 201936.1736.3936.0936.2236.0495,100
17 Oct 201936.1736.2035.9636.1535.97150,900
16 Oct 201936.1636.1735.9136.0035.82126,400
15 Oct 201936.1536.2436.0236.0535.87152,100
14 Oct 201936.3536.3536.1136.1335.95110,700
11 Oct 201936.2436.3136.0536.2136.03255,600
10 Oct 201936.0036.0735.7836.0735.89156,700
09 Oct 201936.0036.0035.7535.8735.69160,800
08 Oct 201935.9835.9835.6935.8135.63132,700
07 Oct 201936.2436.2435.8836.0035.82186,900
04 Oct 201935.7136.0535.6636.0535.87192,200
03 Oct 201935.6435.7235.2935.6835.50189,200
02 Oct 201936.4536.5435.3135.6635.48328,500
01 Oct 201936.6636.7436.5436.5436.36135,000
30 Sep 201937.4137.4136.6736.7036.52340,200
27 Sep 201937.1237.1437.0537.1136.9378,100
26 Sep 201937.1737.1737.0037.0736.89132,200
25 Sep 201937.1837.1837.0137.0236.84109,400
24 Sep 201937.1937.1937.0437.1036.92104,000
23 Sep 201936.8637.0936.8037.0836.90164,800
20 Sep 201936.8436.9336.7736.8636.68124,200
19 Sep 201936.9036.9036.6936.8436.66134,400
19 Sep 20190.18 Dividend
18 Sep 201936.8836.9836.8036.9836.62133,400
17 Sep 201936.7736.9036.7736.8136.45127,700
16 Sep 201936.8436.8536.7036.8036.44102,100
13 Sep 201936.7336.8636.6636.7636.40130,700
12 Sep 201936.8136.8736.6736.7536.39149,000
11 Sep 201936.5836.8336.5236.6936.33153,400
10 Sep 201936.3636.7936.3636.6436.28118,500
09 Sep 201936.6636.7836.3236.3235.96174,400
06 Sep 201936.8836.9336.6036.6536.29162,600
05 Sep 201937.0037.1236.7136.7536.39216,300
04 Sep 201936.9937.1736.8036.9636.60161,600
03 Sep 201936.6336.9936.6136.8036.44154,800
30 Aug 201936.7436.8336.5136.6336.27129,300
29 Aug 201936.3736.6936.2936.4636.10161,800
28 Aug 201936.1536.6936.1536.3736.01188,600
27 Aug 201936.4736.6036.2436.3235.96212,300
26 Aug 201936.5936.6036.1336.2235.86204,700
23 Aug 201936.7036.8936.2136.2735.91260,900
22 Aug 201937.0037.1436.6036.7036.34221,500
21 Aug 201937.0737.1236.5236.9036.54214,800
20 Aug 201937.1537.1536.8236.9036.54126,400
20 Aug 20190.18 Dividend
19 Aug 201936.9037.4836.7637.3336.79174,700
16 Aug 201936.4436.9436.4236.8636.32101,400
15 Aug 201936.2936.6736.2336.4635.93189,500
14 Aug 201935.7636.3935.6836.2135.68220,800
13 Aug 201935.9936.7435.9836.5536.02159,900
12 Aug 201936.6236.6933.0435.9935.46225,600
09 Aug 201936.4236.6436.4136.5336.00108,700
08 Aug 201935.9136.3735.9136.3335.80145,300
07 Aug 201936.2936.3035.5036.0135.48172,700
06 Aug 201935.5336.2935.5336.2435.71176,700
05 Aug 201936.0136.3035.2135.5235.00306,300
02 Aug 201936.2636.4336.1336.3135.78157,200
01 Aug 201936.1336.5236.1336.3835.85190,300
31 Jul 201936.3936.4536.0036.1335.6089,800
30 Jul 201936.3536.3736.1636.2535.72126,900
29 Jul 201936.1336.3536.0936.3535.82120,500
26 Jul 201935.7736.0235.6736.0035.47155,000
25 Jul 201935.8835.9935.4835.5835.0698,700
24 Jul 201936.0536.1935.7035.7935.27120,800
23 Jul 201936.2536.3335.9536.0035.47127,300
22 Jul 201936.4536.5036.0036.2435.7186,800
22 Jul 20190.18 Dividend
19 Jul 201936.7436.9036.5636.5635.85143,400
18 Jul 201936.3336.6636.2236.6635.9590,200
17 Jul 201936.4036.5536.3036.4735.76123,100
16 Jul 201936.1436.4236.0636.3935.68107,700
15 Jul 201935.9436.3235.8436.3135.60121,500
12 Jul 201936.0836.2235.8035.8435.14118,000
11 Jul 201936.1836.4836.0036.0835.38145,600
10 Jul 201936.1636.5036.1536.2135.51146,700
09 Jul 201936.1736.2035.9836.1335.43118,600
08 Jul 201936.1436.2536.0136.1035.40127,900
05 Jul 201936.1036.1335.9136.1335.4387,100
03 Jul 201936.0036.2535.9035.9035.20107,900
02 Jul 201935.7636.0035.7636.0035.30164,500
01 Jul 201935.9035.9035.7235.8335.1394,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...