Australia markets closed

Reaves Utility Income Fund (UTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.89-0.32 (-0.99%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202031.8932.0431.6231.8931.89169,300
17 Sep 20200.18 Dividend
16 Sep 202032.1532.5332.0632.3932.21229,600
15 Sep 202031.9532.1531.6131.9031.72174,900
14 Sep 202031.6031.7831.5531.7131.53234,500
11 Sep 202031.5131.6331.3531.4831.31171,800
10 Sep 202031.8431.8431.4031.4631.29278,100
09 Sep 202031.6431.6731.0631.4131.24203,300
08 Sep 202031.1331.3830.9131.0130.84203,500
04 Sep 202031.2631.6431.0831.4231.25184,400
03 Sep 202032.0032.1831.2931.3331.16200,000
02 Sep 202031.5131.9531.3531.8931.71165,400
01 Sep 202031.6031.6331.5031.5631.38167,400
31 Aug 202031.9632.0031.5631.6031.42221,400
28 Aug 202031.5331.6931.3231.5431.36122,200
27 Aug 202031.4432.1031.3031.3831.21158,900
26 Aug 202031.8431.8431.3231.5731.39138,800
25 Aug 202032.2432.2431.5831.6931.51134,000
24 Aug 202031.5331.6631.4431.4731.30186,100
21 Aug 202031.7831.8931.1431.5231.34251,500
20 Aug 202032.0332.1531.8931.9231.74151,200
20 Aug 20200.18 Dividend
19 Aug 202032.3832.5132.1032.4332.07118,100
18 Aug 202031.9732.1931.9532.0731.71125,100
17 Aug 202032.3632.4932.0032.0531.69165,800
14 Aug 202032.5632.7332.3032.3331.97149,000
13 Aug 202032.3432.5832.3032.5032.14212,000
12 Aug 202032.1732.5732.1332.5132.15137,000
11 Aug 202032.3432.4032.0532.1131.75122,200
10 Aug 202032.1832.4031.9732.0831.72219,400
07 Aug 202032.1632.3132.0532.1731.81154,600
06 Aug 202032.2432.2532.0832.1931.83123,800
05 Aug 202032.1032.1432.0032.0531.69129,300
04 Aug 202031.7132.0631.6531.9631.61137,900
03 Aug 202031.9032.0431.7131.8031.45199,700
31 Jul 202032.0932.0931.6031.7531.40191,000
30 Jul 202031.5031.8431.2731.7531.40143,000
29 Jul 202031.8231.8231.3631.6331.28162,800
28 Jul 202031.5331.5331.2731.5031.15179,600
27 Jul 202031.3631.5931.1531.2530.90178,300
24 Jul 202031.5131.8031.3931.4031.05150,400
23 Jul 202031.9732.1331.5231.5831.23287,200
23 Jul 20200.18 Dividend
22 Jul 202031.9432.5231.7532.4431.90230,300
21 Jul 202031.6331.9431.4531.8331.30279,200
20 Jul 202031.5331.8631.3531.6231.10176,400
17 Jul 202031.1131.5430.9631.4430.92270,400
16 Jul 202031.0631.3830.9331.2030.68176,500
15 Jul 202031.0531.6031.0031.3530.83204,900
14 Jul 202030.5031.4430.3930.9930.48386,300
13 Jul 202030.3030.6430.2530.3029.80228,000
10 Jul 202030.0030.4129.8230.2929.79325,600
09 Jul 202030.5330.5929.8530.1529.65226,000
08 Jul 202030.4830.5030.1030.3929.89208,200
07 Jul 202030.3030.4530.1730.3029.80230,200
06 Jul 202030.5130.6130.3430.5029.99249,200
02 Jul 202030.6230.8230.2630.3629.86285,700
01 Jul 202030.1930.8430.1930.6130.10223,900
30 Jun 202030.2930.3329.7330.1829.68326,200
29 Jun 202029.6030.2929.3330.0029.50331,100
26 Jun 202030.2130.4229.6729.7429.25406,600
25 Jun 202030.7030.7530.2530.4429.94311,900
24 Jun 202031.6031.6730.5030.7930.28341,000
23 Jun 202032.0632.2831.6331.6731.15523,000
22 Jun 202032.3332.5032.0032.0431.51269,700
19 Jun 202033.5333.8332.6332.6332.09333,000
18 Jun 202033.5634.0033.3433.4832.93276,800
18 Jun 20200.18 Dividend
17 Jun 202034.1434.6033.7634.3433.59228,500
16 Jun 202034.5934.5933.4033.7132.98290,000
15 Jun 202032.1733.5831.8533.3432.62309,400
12 Jun 202033.1133.3532.0032.4731.76249,100
11 Jun 202032.4233.5031.5032.1231.42563,100
10 Jun 202034.5035.1333.7533.7933.06364,400
09 Jun 202035.4035.4034.0934.4833.73502,200
08 Jun 202035.9436.0035.2735.5034.73401,500
05 Jun 202035.9636.4735.5235.5634.79521,600
04 Jun 202036.0836.1235.2635.5034.73463,400
03 Jun 202035.9036.3835.6336.0635.28677,200
02 Jun 202035.4435.4434.8435.1834.42856,800
01 Jun 202033.2834.2733.1034.1733.43421,900
29 May 202033.5733.5732.9233.3332.61211,600
28 May 202032.8033.4732.6533.3332.61190,600
27 May 202031.9932.6531.5032.4931.78213,100
26 May 202031.6532.3031.6231.6830.99221,300
22 May 202031.2431.2630.9531.2630.58136,000
21 May 202031.1831.2530.9031.1930.51158,800
20 May 202031.0031.4230.9531.0230.35181,100
19 May 202031.9931.9930.7430.7530.08230,900
18 May 202031.4131.9931.2531.6130.92440,300
18 May 20200.18 Dividend
15 May 202030.5930.7930.2530.5929.75145,900
14 May 202029.3030.6829.2030.5929.75228,300
13 May 202030.9130.9129.4129.9829.16253,100
12 May 202031.0031.6830.6130.9330.08245,100
11 May 202030.3230.9830.0330.7529.91385,500
08 May 202029.3730.3829.2230.2429.41289,100
07 May 202029.4329.4328.8029.0128.21135,500
06 May 202029.8229.8228.9129.0528.25124,300
05 May 202028.9729.8328.9529.5128.70189,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...