Australia markets open in 5 hours 9 minutes

Reaves Utility Income Fund (UTG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.85+0.03 (+0.09%)
As of 12:43PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202132.8332.9032.7932.8532.85108,561
19 Jan 202132.8532.9532.7032.8332.83206,900
15 Jan 202132.5432.7032.3632.5732.57208,400
14 Jan 202132.7532.8932.2432.4532.45275,800
13 Jan 202132.6832.8732.6132.8132.81161,400
12 Jan 202132.7932.8732.4132.6132.61273,800
11 Jan 202132.7032.9832.7032.8132.81218,300
08 Jan 202132.9932.9932.7032.7632.76187,300
07 Jan 202132.8033.0032.7332.8632.86158,100
06 Jan 202132.6032.8532.5132.7232.72257,900
05 Jan 202132.5332.8032.4032.5232.52208,700
04 Jan 202132.8532.9532.2632.6632.66351,300
31 Dec 202032.9832.9832.6532.7932.79201,200
30 Dec 202032.7032.9432.6232.8332.83163,700
30 Dec 20200.18 Dividend
29 Dec 202032.9833.1032.7132.9932.81169,100
28 Dec 202032.5432.7332.4632.7132.53183,600
24 Dec 202032.3132.4732.2532.3432.16120,500
23 Dec 202032.3932.6632.3832.3932.21139,500
22 Dec 202032.4132.5832.2832.3832.20224,400
21 Dec 202032.8032.8232.3332.5332.35258,300
18 Dec 202032.8533.1032.8432.9332.75152,100
17 Dec 202033.1333.1532.8732.9032.72258,600
17 Dec 20200.18 Dividend
16 Dec 202033.3433.3933.0633.2932.93234,400
15 Dec 202032.8233.1632.7133.1632.80259,000
14 Dec 202032.8832.9832.7132.7432.39273,900
11 Dec 202032.7932.8432.6232.7532.40124,800
10 Dec 202032.9933.0032.7032.8832.52155,200
09 Dec 202033.2033.2032.7932.8932.53165,100
08 Dec 202032.7733.0732.6232.9732.61155,000
07 Dec 202032.9233.0032.5532.6632.31390,600
04 Dec 202033.1233.2632.9833.0532.69291,500
03 Dec 202033.3133.4633.1533.1832.82219,100
02 Dec 202033.1633.9833.1133.4833.12162,300
01 Dec 202033.1033.5633.0833.2832.92202,100
30 Nov 202033.7433.9833.2233.3032.94238,900
27 Nov 202033.3433.4533.2933.3933.0394,200
25 Nov 202033.3033.5933.1033.3833.02165,900
24 Nov 202033.1633.5933.0833.2632.90153,800
23 Nov 202033.1333.2533.1033.1632.80226,200
20 Nov 202033.0933.1732.9633.0432.68176,000
19 Nov 202033.4333.5832.9133.0532.69213,200
18 Nov 202033.8634.0633.5333.6033.24217,500
17 Nov 202034.0434.1533.7534.0433.67127,000
16 Nov 202034.6034.6033.8134.1133.74241,200
16 Nov 20200.18 Dividend
13 Nov 202034.0034.4433.9034.3333.78211,500
12 Nov 202033.9434.0833.7533.8033.26194,700
11 Nov 202033.6933.8533.5533.7933.25199,700
10 Nov 202033.4633.5933.1333.4832.94241,200
09 Nov 202033.2833.8332.8032.8732.34428,400
06 Nov 202032.6532.8032.5832.7032.1885,300
05 Nov 202032.0432.6632.0432.5532.03182,700
04 Nov 202031.9132.4731.8232.0331.52116,300
03 Nov 202031.7232.2531.7231.9931.48130,500
02 Nov 202031.5131.8431.2431.5931.08234,700
30 Oct 202031.9531.9531.3131.4530.95257,400
29 Oct 202031.8631.9731.4531.7931.28246,000
28 Oct 202032.1832.3531.6631.7231.21207,400
27 Oct 202032.4732.5632.3032.3931.87143,400
26 Oct 202032.6032.6432.1532.4631.94173,500
23 Oct 202032.7032.7132.5332.6632.1472,100
22 Oct 202032.4532.6632.3032.5532.03133,400
21 Oct 202032.8032.8032.1532.2431.72144,300
20 Oct 202032.5232.7232.4532.5332.01117,200
19 Oct 202032.8432.9932.4132.4531.93123,100
19 Oct 20200.18 Dividend
16 Oct 202033.0033.0032.6832.8732.17134,700
15 Oct 202032.6432.6932.3532.4731.77130,000
14 Oct 202032.6432.9032.6432.7932.09133,700
13 Oct 202032.5832.6832.3532.6531.9598,100
12 Oct 202032.3232.7532.3232.5731.87108,000
09 Oct 202032.6032.6532.3032.3031.61122,800
08 Oct 202032.2732.5432.2232.5131.81131,300
07 Oct 202032.1232.3031.9532.1731.48179,000
06 Oct 202032.1932.2331.8132.0331.34148,800
05 Oct 202031.5531.8031.5531.7531.07153,000
02 Oct 202031.1531.6431.1531.5430.86132,100
01 Oct 202031.2031.4831.1531.4030.73138,900
30 Sep 202031.0531.4731.0531.2930.62177,000
29 Sep 202031.1531.1730.9831.0730.4090,700
28 Sep 202031.3331.3531.0531.1030.43138,100
25 Sep 202030.4830.8830.3930.8030.14121,200
24 Sep 202030.1430.6530.1030.3729.72184,200
23 Sep 202031.0031.1230.3230.3329.68194,000
22 Sep 202030.7731.2330.7630.9930.33136,500
21 Sep 202031.0131.0430.5630.7430.08234,000
18 Sep 202031.7531.8531.2631.2830.61205,500
17 Sep 202031.8932.0431.6231.8931.21169,300
17 Sep 20200.18 Dividend
16 Sep 202032.1532.5332.0632.3931.52229,600
15 Sep 202031.9532.1531.6131.9031.04174,900
14 Sep 202031.6031.7831.5531.7130.86234,500
11 Sep 202031.5131.6331.3531.4830.63171,800
10 Sep 202031.8431.8431.4031.4630.62278,100
09 Sep 202031.6431.6731.0631.4130.57203,300
08 Sep 202031.1331.3830.9131.0130.18203,500
04 Sep 202031.2631.6431.0831.4230.58184,400
03 Sep 202032.0032.1831.2931.3330.49200,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...