UTG - Reaves Utility Income Fund

NYSE American - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul. 201936.2536.3335.9536.0236.02101,720
22 Jul. 201936.4536.5036.0036.2436.2486,800
22 Jul. 20190.18 Dividend
19 Jul. 201936.7436.9036.5636.5636.38143,400
18 Jul. 201936.3336.6636.2236.6636.4890,200
17 Jul. 201936.4036.5536.3036.4736.29123,100
16 Jul. 201936.1436.4236.0636.3936.21107,700
15 Jul. 201935.9436.3235.8436.3136.13121,500
12 Jul. 201936.0836.2235.8035.8435.66118,000
11 Jul. 201936.1836.4836.0036.0835.90145,600
10 Jul. 201936.1636.5036.1536.2136.03146,700
09 Jul. 201936.1736.2035.9836.1335.95118,600
08 Jul. 201936.1436.2536.0136.1035.92127,900
05 Jul. 201936.1036.1335.9136.1335.9587,100
03 Jul. 201936.0036.2535.9035.9035.72107,900
02 Jul. 201935.7636.0035.7636.0035.82164,500
01 Jul. 201935.9035.9035.7235.8335.6594,600
28 Jun. 201935.8035.8335.6935.8035.62121,700
27 Jun. 201935.6735.8735.6535.7135.53173,600
26 Jun. 201935.9135.9335.5035.7135.53113,500
25 Jun. 201935.6535.8835.5835.8435.66126,300
24 Jun. 201935.9435.9935.5035.5835.40158,500
21 Jun. 201935.7435.9035.5335.8735.69114,400
20 Jun. 201935.6635.7035.3835.7035.52113,000
19 Jun. 201935.5935.5935.2735.4635.2991,500
18 Jun. 201935.5635.6035.3235.4335.26128,800
17 Jun. 201935.5335.7435.2935.5635.38127,300
17 Jun. 20190.17 Dividend
14 Jun. 201935.1635.6235.1135.5635.2290,100
13 Jun. 201935.2135.2434.8535.2134.87190,800
12 Jun. 201935.0835.0834.9535.0734.7393,000
11 Jun. 201935.1135.1134.8735.0534.7198,700
10 Jun. 201934.8635.0534.7935.0334.69123,200
07 Jun. 201935.0035.0434.8534.8634.52100,600
06 Jun. 201934.8534.9534.7334.8934.55102,600
05 Jun. 201934.3734.8034.2934.8034.46107,400
04 Jun. 201934.0534.2733.9534.2733.94108,300
03 Jun. 201933.8934.1933.8934.0033.67130,800
31 May 201934.1034.1033.6633.8933.56113,800
30 May 201933.9034.1333.7533.9333.60127,400
29 May 201934.1234.3733.7533.8033.47215,400
28 May 201934.6034.7034.5034.5634.23162,300
24 May 201934.8034.9534.5834.6034.27111,000
23 May 201934.7934.9134.7034.8034.46108,700
22 May 201934.7034.8734.6834.7934.4581,400
21 May 201934.4634.8734.4634.7334.39105,400
20 May 201934.5534.7534.4434.5234.19108,400
20 May 20190.17 Dividend
17 May 201934.7734.9834.6134.6534.15144,500
16 May 201934.6034.7734.5334.7634.2597,400
15 May 201934.3734.5634.3034.5634.06122,400
14 May 201934.3534.5034.2934.4833.98137,100
13 May 201934.2434.3433.9834.2533.7594,000
10 May 201934.2034.2933.6634.2933.7992,000
09 May 201933.7533.8033.4333.7733.2888,100
08 May 201933.5633.7633.4933.6033.1197,000
07 May 201934.0134.2033.4133.5633.07178,300
06 May 201934.2434.2433.9834.1633.66105,900
03 May 201934.3634.4034.0934.2033.7096,800
02 May 201934.5034.5434.0034.0033.51123,000
01 May 201934.6934.6934.4834.5434.04104,500
30 Apr. 201934.8034.8034.5534.6234.12156,900
29 Apr. 201934.4434.6534.3634.5634.06141,900
26 Apr. 201934.3434.4434.2534.3433.8483,200
25 Apr. 201934.2934.4434.1434.3433.8490,900
24 Apr. 201934.2934.3534.1534.2633.7676,400
23 Apr. 201934.1834.2934.0034.2933.79111,500
22 Apr. 201934.0034.1833.8234.1833.6899,200
18 Apr. 201934.1634.2233.9133.9733.48107,700
18 Apr. 20190.17 Dividend
17 Apr. 201934.4534.4634.2634.4033.73102,900
16 Apr. 201934.4334.4734.2534.3933.72120,700
15 Apr. 201934.3334.5134.1234.3833.71150,500
12 Apr. 201934.3534.3533.9634.1633.5088,200
11 Apr. 201934.0034.1733.9234.0833.4291,000
10 Apr. 201933.9634.2333.8834.0133.35106,800
09 Apr. 201934.3134.3133.7533.8333.17130,600
08 Apr. 201933.9934.0433.8234.0433.38115,100
05 Apr. 201933.8233.9933.7333.9533.29121,600
04 Apr. 201934.0034.0033.7033.9433.2892,800
03 Apr. 201933.9634.0033.7834.0033.34120,300
02 Apr. 201933.7133.9133.7133.8533.19126,300
01 Apr. 201933.6533.8333.4633.7133.06203,800
29 Mar. 201933.4833.6833.3133.6833.03110,500
28 Mar. 201933.6233.6233.1833.3932.74123,900
27 Mar. 201933.5933.5933.3833.5332.88125,700
26 Mar. 201933.4833.5733.3233.5732.92134,300
25 Mar. 201933.4833.4833.0033.3332.6895,300
22 Mar. 201933.4933.4932.9933.0832.44193,600
21 Mar. 201932.9633.2732.8733.0732.43157,100
20 Mar. 201933.1433.1432.7732.8732.23191,000
19 Mar. 201933.3333.3332.8932.9732.33148,800
19 Mar. 20190.17 Dividend
18 Mar. 201933.2233.3633.0433.3132.50208,100
15 Mar. 201933.1133.2432.9432.9732.17158,000
14 Mar. 201932.7633.2632.7633.0032.19137,700
13 Mar. 201932.8033.0032.5732.9432.14122,800
12 Mar. 201932.8632.9032.5532.8132.01239,000
11 Mar. 201932.4532.6132.3132.5631.77133,800
08 Mar. 201932.3532.3532.0532.3131.52103,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...