UTG - Reaves Utility Income Fund

NYSE American - NYSE American Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202030.3030.4530.1730.3030.30230,158
06 Jul 202030.5130.6130.3430.5030.50249,200
02 Jul 202030.6230.8230.2630.3630.36285,700
01 Jul 202030.1930.8430.1930.6130.61223,900
30 Jun 202030.2930.3329.7330.1830.18326,200
29 Jun 202029.6030.2929.3330.0030.00331,100
26 Jun 202030.2130.4229.6729.7429.74406,600
25 Jun 202030.7030.7530.2530.4430.44311,900
24 Jun 202031.6031.6730.5030.7930.79341,000
23 Jun 202032.0632.2831.6331.6731.67523,000
22 Jun 202032.3332.5032.0032.0432.04269,700
19 Jun 202033.5333.8332.6332.6332.63333,000
18 Jun 202033.5634.0033.3433.4833.48276,800
18 Jun 20200.18 Dividend
17 Jun 202034.1434.6033.7634.3434.16228,500
16 Jun 202034.5934.5933.4033.7133.53290,000
15 Jun 202032.1733.5831.8533.3433.17309,400
12 Jun 202033.1133.3532.0032.4732.30249,100
11 Jun 202032.4233.5031.5032.1231.95563,100
10 Jun 202034.5035.1333.7533.7933.61364,400
09 Jun 202035.4035.4034.0934.4834.30502,200
08 Jun 202035.9436.0035.2735.5035.31401,500
05 Jun 202035.9636.4735.5235.5635.37521,600
04 Jun 202036.0836.1235.2635.5035.31463,400
03 Jun 202035.9036.3835.6336.0635.87677,200
02 Jun 202035.4435.4434.8435.1835.00856,800
01 Jun 202033.2834.2733.1034.1733.99421,900
29 May 202033.5733.5732.9233.3333.16211,600
28 May 202032.8033.4732.6533.3333.16190,600
27 May 202031.9932.6531.5032.4932.32213,100
26 May 202031.6532.3031.6231.6831.51221,300
22 May 202031.2431.2630.9531.2631.10136,000
21 May 202031.1831.2530.9031.1931.03158,800
20 May 202031.0031.4230.9531.0230.86181,100
19 May 202031.9931.9930.7430.7530.59230,900
18 May 202031.4131.9931.2531.6131.44440,300
18 May 20200.18 Dividend
15 May 202030.5930.7930.2530.5930.25145,900
14 May 202029.3030.6829.2030.5930.25228,300
13 May 202030.9130.9129.4129.9829.65253,100
12 May 202031.0031.6830.6130.9330.59245,100
11 May 202030.3230.9830.0330.7530.41385,500
08 May 202029.3730.3829.2230.2429.90289,100
07 May 202029.4329.4328.8029.0128.69135,500
06 May 202029.8229.8228.9129.0528.73124,300
05 May 202028.9729.8328.9529.5129.18189,400
04 May 202029.0029.1628.5528.6828.36379,700
01 May 202029.9930.2529.5129.7229.39283,200
30 Apr 202030.9931.0030.0030.2829.94227,500
29 Apr 202030.9830.9930.3830.6430.30208,100
28 Apr 202030.3430.7230.1130.3930.05188,700
27 Apr 202029.0430.3029.0430.0329.70194,300
24 Apr 202029.3929.3928.7129.0428.72126,400
23 Apr 202028.8129.6328.6528.9728.65138,800
22 Apr 202029.4329.4328.6428.7828.46189,700
21 Apr 202028.5029.0027.5228.4328.11311,500
20 Apr 202029.9030.2628.7029.0628.74280,000
17 Apr 202030.0030.3029.0030.1029.77308,500
17 Apr 20200.18 Dividend
16 Apr 202029.3129.8328.5929.4928.98295,000
15 Apr 202029.4829.8828.8029.5929.08337,100
14 Apr 202029.5530.1929.1029.7829.27289,900
13 Apr 202028.4828.9727.8528.1527.67344,900
09 Apr 202028.6730.6727.6129.0028.50518,200
08 Apr 202026.8129.5026.8128.3627.87305,700
07 Apr 202029.5029.5026.8626.9526.49343,000
06 Apr 202025.6927.8425.5227.6227.15326,800
03 Apr 202025.9526.4124.2024.2923.87240,300
02 Apr 202024.7826.4724.7726.0825.63148,700
01 Apr 202026.8128.2525.0025.3524.92378,300
31 Mar 202029.2929.6628.3228.7528.26205,000
30 Mar 202027.5128.9426.8128.7528.26380,800
27 Mar 202027.9728.6027.0228.0627.58258,900
26 Mar 202026.7729.7626.3228.5028.01648,000
25 Mar 202024.0028.0024.0025.9825.53616,400
24 Mar 202022.0824.2222.0123.7923.38406,500
23 Mar 202020.9022.5019.4520.6520.30799,700
20 Mar 202025.1825.1821.5122.2821.90388,400
19 Mar 202020.5524.1919.7023.9823.57603,600
19 Mar 20200.18 Dividend
18 Mar 202025.5025.9020.4121.5821.03790,000
17 Mar 202026.0527.8224.7727.1926.50623,000
16 Mar 202025.5027.3824.8025.8425.19539,000
13 Mar 202027.7928.4726.7527.6426.94740,500
12 Mar 202028.0629.2525.9126.7326.051,043,000
11 Mar 202032.1032.4030.8030.9930.21399,000
10 Mar 202034.0534.5531.9732.9032.07326,500
09 Mar 202033.0134.4732.4232.9132.08394,000
06 Mar 202034.9535.9934.3935.8034.89304,300
05 Mar 202035.9036.8135.6035.8734.96233,700
04 Mar 202035.6536.9035.4036.7235.79274,700
03 Mar 202035.9936.1933.9534.8834.00426,500
02 Mar 202032.6035.9732.4335.2034.31658,000
28 Feb 202032.9733.4931.1732.5431.721,039,200
27 Feb 202036.0336.1833.2334.2233.35763,300
26 Feb 202036.0437.0236.0436.3335.41303,300
25 Feb 202038.0638.3536.0536.1535.23645,400
24 Feb 202038.3338.7937.5838.1637.19260,100
21 Feb 202039.6939.6939.0039.2538.26119,900
20 Feb 202039.6739.7339.5539.6338.6363,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...