Reaves Utility Income Fund (UTG)

Last Price38.46

Change-1.72 (-4.28%)

NYSE · Last Trade: Mar 22nd, 6:41 PM EDT

Historical Prices For Reaves Utility Income Fund (UTG)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	40.20	40.55	38.25	38.46	365,183	38.46
3/19/2026	40.36	40.51	39.98	40.18	219,373	40.18
3/18/2026	40.64	40.99	40.10	40.64	173,514	40.64
3/17/2026	40.95	41.39	40.84	41.07	217,328	41.07
3/16/2026	40.67	41.00	40.45	40.72	265,176	40.72
3/13/2026	40.50	40.74	40.16	40.38	202,839	40.38
3/12/2026	39.92	40.50	39.77	40.13	150,289	40.13
3/11/2026	40.24	40.28	39.81	39.99	177,600	39.99
3/10/2026	39.98	40.69	39.92	40.23	190,405	40.23
3/09/2026	39.69	39.94	38.60	39.94	389,166	39.94
3/06/2026	40.03	40.31	39.80	39.81	243,525	39.81
3/05/2026	40.89	41.00	40.28	40.50	188,587	40.50
3/04/2026	41.35	41.48	40.90	41.14	243,838	41.14
3/03/2026	41.18	41.51	40.26	41.20	324,978	41.20
3/02/2026	41.50	42.35	41.23	42.00	261,241	42.00
2/27/2026	41.78	41.95	41.50	41.80	254,622	41.80
2/26/2026	41.92	41.93	41.40	41.80	243,105	41.80
2/25/2026	41.40	41.99	41.15	41.93	281,247	41.93
2/24/2026	40.75	41.29	40.50	41.28	289,971	41.28
2/23/2026	40.59	40.90	40.45	40.85	220,887	40.85
2/20/2026	40.30	40.70	40.28	40.64	227,164	40.64
2/19/2026	39.93	40.37	39.88	40.27	222,726	40.27
2/18/2026	40.51	40.60	39.80	40.01	282,395	40.01
2/17/2026	40.54	40.90	40.39	40.71	366,823	40.51
2/13/2026	39.59	40.50	39.59	40.43	305,628	40.23
2/12/2026	39.74	40.18	39.66	39.88	351,545	39.68
2/11/2026	39.45	39.65	39.01	39.59	225,287	39.40
2/10/2026	38.78	39.45	38.75	39.43	350,312	39.24
2/09/2026	37.77	38.63	37.61	38.59	235,069	38.40
2/06/2026	37.70	38.08	37.55	37.73	401,660	37.54
2/05/2026	37.42	37.60	37.12	37.41	231,690	37.23
2/04/2026	37.88	38.14	37.40	37.60	320,875	37.42
2/03/2026	37.55	37.88	37.32	37.73	329,507	37.54
2/02/2026	37.76	37.80	37.32	37.33	338,255	37.15
1/30/2026	37.84	38.00	37.39	37.77	235,086	37.58
1/29/2026	38.21	38.38	37.78	38.11	232,744	37.92
1/28/2026	37.86	38.20	37.78	38.15	212,689	37.96
1/27/2026	37.67	37.80	37.51	37.80	261,736	37.61
1/26/2026	37.88	38.06	37.61	37.64	228,432	37.46
1/23/2026	37.88	37.88	37.57	37.78	258,081	37.59
1/22/2026	37.83	38.20	37.61	37.88	310,939	37.69
1/21/2026	37.32	37.76	37.25	37.76	329,038	37.57
1/20/2026	37.50	37.80	37.10	37.17	344,424	36.99
1/16/2026	37.82	38.09	37.53	37.89	405,633	37.70
1/15/2026	37.71	38.20	37.56	38.20	378,039	38.01
1/14/2026	37.18	37.52	37.07	37.44	205,348	37.26
1/13/2026	36.75	37.20	36.75	37.08	172,489	36.90
1/12/2026	36.51	37.00	36.46	36.70	241,312	36.52
1/09/2026	36.69	37.15	36.58	36.58	389,884	36.40
1/08/2026	36.63	36.69	36.27	36.37	300,590	36.19
1/07/2026	37.37	37.39	36.50	36.65	373,018	36.47
1/06/2026	37.19	37.30	36.93	37.28	248,080	37.10
1/05/2026	37.20	37.48	36.40	37.07	586,985	36.89
1/02/2026	36.64	37.18	36.60	37.09	662,798	36.91
12/31/2025	37.19	37.19	36.56	36.58	191,335	36.40
12/30/2025	37.22	37.28	36.95	37.17	319,840	36.79
12/29/2025	36.83	37.13	36.76	37.03	275,835	36.65
12/26/2025	36.86	36.87	36.50	36.85	238,414	36.47
12/24/2025	36.69	36.80	36.30	36.77	132,223	36.39
12/23/2025	36.20	36.55	36.03	36.47	208,544	36.10