Australia markets close in 53 minutes

Reaves Utility Income Fund (UTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.30-0.27 (-0.78%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 202134.5734.5734.3034.3034.30201,100
13 Apr 202134.1134.6234.0034.5734.57250,000
12 Apr 202133.9534.2233.7834.1134.11268,400
09 Apr 202133.8633.9833.7133.8133.81130,000
08 Apr 202133.9033.9533.7033.7833.78138,500
07 Apr 202133.7533.9633.6933.8433.84146,400
06 Apr 202133.5533.7633.4033.7233.72158,000
05 Apr 202133.5833.7233.4033.5333.53333,500
01 Apr 202133.4133.5433.2033.3433.34214,400
31 Mar 202133.4033.5333.2433.5033.50212,100
30 Mar 202133.1433.4033.0033.3633.36188,400
29 Mar 202133.0433.4032.9833.3033.30288,000
26 Mar 202132.9433.0032.7533.0033.00222,800
25 Mar 202132.7632.9032.7032.8432.84138,100
24 Mar 202132.5032.8532.5032.7232.72153,100
23 Mar 202132.2632.6032.2332.5032.50191,900
22 Mar 202132.2532.4032.1332.2032.20157,900
19 Mar 202132.3232.3832.1332.2432.24146,700
18 Mar 202132.5532.6232.2132.3932.39158,300
18 Mar 20210.18 Dividend
17 Mar 202132.7132.7232.3932.6132.43161,500
16 Mar 202132.6332.7232.4732.7132.53226,800
15 Mar 202132.2532.5532.1632.5032.32183,500
12 Mar 202131.9832.1231.9032.0831.90199,100
11 Mar 202132.0132.1231.8831.9831.80176,100
10 Mar 202131.6831.8531.5831.8431.66207,900
09 Mar 202131.4031.7231.2531.5131.34193,000
08 Mar 202131.0531.3830.9631.1130.94301,000
05 Mar 202130.9331.0430.5030.9830.81380,100
04 Mar 202131.1631.2030.7630.9830.81386,700
03 Mar 202131.9631.9631.2331.3031.13392,200
02 Mar 202132.2432.2431.7332.0531.87253,200
01 Mar 202131.7932.1631.3432.0831.90421,900
26 Feb 202131.6931.7931.1031.2531.08209,100
25 Feb 202131.6031.7631.3031.4531.28255,500
24 Feb 202131.8031.8531.5631.6531.48238,800
23 Feb 202131.8831.9631.5131.8031.62341,800
22 Feb 202132.3032.3431.9032.0131.83412,400
19 Feb 202132.7632.7632.3032.3932.21231,600
18 Feb 202132.3532.7432.3532.6032.42259,200
17 Feb 202132.4232.5032.3232.4632.28213,800
16 Feb 202132.7632.8132.5032.5032.32227,700
16 Feb 20210.18 Dividend
12 Feb 202132.9833.0032.7132.8732.51199,500
11 Feb 202132.9032.9432.7332.8632.50152,800
10 Feb 202132.8632.9532.7832.9332.57173,200
09 Feb 202132.8032.8832.6832.8732.51159,300
08 Feb 202132.7732.9232.7432.8532.49225,700
05 Feb 202133.0033.0132.7632.7632.40219,900
04 Feb 202132.8733.0332.7632.8832.52164,800
03 Feb 202132.7032.9132.6532.8532.49177,900
02 Feb 202132.6533.0032.5932.8532.49152,100
01 Feb 202132.4132.8032.3332.5932.23199,300
29 Jan 202132.6032.7232.2532.5232.16254,900
28 Jan 202132.4133.0432.3032.6732.31228,300
27 Jan 202133.0633.0632.2632.4232.06251,600
26 Jan 202133.0433.1532.8833.0332.67129,300
25 Jan 202132.8733.0332.7532.9932.63265,400
22 Jan 202132.8532.9632.7532.9032.54129,100
21 Jan 202133.0533.0532.7532.9532.59148,500
20 Jan 202132.8333.0532.7933.0532.69262,400
19 Jan 202132.8532.9532.7032.8332.47206,900
15 Jan 202132.5432.7032.3632.5732.21208,400
14 Jan 202132.7532.8932.2432.4532.09275,800
13 Jan 202132.6832.8732.6132.8132.45161,400
12 Jan 202132.7932.8732.4132.6132.25273,800
11 Jan 202132.7032.9832.7032.8132.45218,300
08 Jan 202132.9932.9932.7032.7632.40187,300
07 Jan 202132.8033.0032.7332.8632.50158,100
06 Jan 202132.6032.8532.5132.7232.36257,900
05 Jan 202132.5332.8032.4032.5232.16208,700
04 Jan 202132.8532.9532.2632.6632.30351,300
31 Dec 202032.9832.9832.6532.7932.43201,200
30 Dec 202032.7032.9432.6232.8332.47163,700
30 Dec 20200.18 Dividend
29 Dec 202032.9833.1032.7132.9932.45169,100
28 Dec 202032.5432.7332.4632.7132.17183,600
24 Dec 202032.3132.4732.2532.3431.81120,500
23 Dec 202032.3932.6632.3832.3931.86139,500
22 Dec 202032.4132.5832.2832.3831.85224,400
21 Dec 202032.8032.8232.3332.5332.00258,300
18 Dec 202032.8533.1032.8432.9332.39152,100
17 Dec 202033.1333.1532.8732.9032.36258,600
17 Dec 20200.18 Dividend
16 Dec 202033.3433.3933.0633.2932.57234,400
15 Dec 202032.8233.1632.7133.1632.44259,000
14 Dec 202032.8832.9832.7132.7432.03273,900
11 Dec 202032.7932.8432.6232.7532.04124,800
10 Dec 202032.9933.0032.7032.8832.17155,200
09 Dec 202033.2033.2032.7932.8932.18165,100
08 Dec 202032.7733.0732.6232.9732.26155,000
07 Dec 202032.9233.0032.5532.6631.95390,600
04 Dec 202033.1233.2632.9833.0532.33291,500
03 Dec 202033.3133.4633.1533.1832.46219,100
02 Dec 202033.1633.9833.1133.4832.75162,300
01 Dec 202033.1033.5633.0833.2832.56202,100
30 Nov 202033.7433.9833.2233.3032.58238,900
27 Nov 202033.3433.4533.2933.3932.6794,200
25 Nov 202033.3033.5933.1033.3832.66165,900
24 Nov 202033.1633.5933.0833.2632.54153,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...