Reaves Utility Income Fund Common Shares of Beneficial Interest (UTG)

Last Price34.73

Change+0.12 (0.35%)

NYSE · Last Trade: Nov 3rd, 7:11 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Reaves Utility Income Fund Common Shares of Beneficial Interest (UTG)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	34.50	35.15	34.49	34.73	270,843	34.73
11/02/2026	35.10	35.11	34.60	34.61	335,421	34.61
10/30/2026	35.23	35.50	34.71	35.04	343,940	35.04
10/29/2026	34.44	35.42	34.44	35.42	318,592	35.42
10/28/2026	34.70	34.90	34.46	34.72	195,340	34.72
10/27/2026	34.05	34.68	33.90	34.61	252,930	34.61
10/26/2026	33.75	34.25	33.71	33.95	295,318	33.95
10/23/2026	33.85	33.92	33.51	33.77	342,222	33.77
10/22/2026	33.95	34.30	33.76	34.08	533,987	34.08
10/21/2026	34.46	34.85	34.42	34.68	257,988	34.68
10/20/2026	34.42	35.00	34.00	34.31	305,483	34.31
10/19/2026	35.00	35.33	34.22	34.42	377,830	34.42
10/16/2026	34.90	35.36	34.90	35.08	255,986	34.87
10/15/2026	35.62	35.62	34.62	35.05	274,981	34.84
10/14/2026	36.36	36.46	35.21	35.42	258,392	35.21
10/13/2026	36.34	36.49	36.06	36.41	195,004	36.19
10/12/2026	36.36	36.60	36.10	36.42	201,665	36.20
10/09/2026	36.19	36.45	35.75	36.39	158,781	36.17
10/08/2026	36.46	36.59	35.75	36.19	243,632	35.97
10/07/2026	36.38	36.60	36.10	36.60	205,966	36.38
10/06/2026	35.59	36.56	35.58	36.56	440,489	36.34
10/05/2026	35.32	35.47	34.90	35.29	388,712	35.08
10/02/2026	34.82	35.42	34.82	35.28	370,155	35.07
10/01/2026	34.36	34.80	33.87	34.54	353,069	34.33
9/30/2026	34.50	34.63	34.14	34.35	455,945	34.14
9/29/2026	33.92	34.32	33.66	34.29	353,772	34.08
9/28/2026	34.60	34.60	33.53	33.90	878,804	33.70
9/25/2026	35.01	35.10	34.51	34.82	396,179	34.61
9/24/2026	35.12	35.20	34.80	34.95	385,871	34.74
9/23/2026	36.08	36.10	35.20	35.24	433,155	35.03
9/22/2026	36.00	36.25	35.90	36.14	282,591	35.92
9/21/2026	36.10	36.16	35.75	35.98	464,302	35.76
9/18/2026	36.20	36.52	35.95	35.95	272,586	35.73
9/17/2026	36.16	36.59	36.10	36.26	358,627	36.04
9/16/2026	36.13	36.61	35.90	36.19	474,859	35.76
9/15/2026	36.50	36.69	36.00	36.00	414,238	35.58
9/14/2026	37.80	37.80	36.57	36.63	596,588	36.20
9/11/2026	38.08	38.28	37.81	37.86	244,870	37.41
9/10/2026	38.23	38.40	37.80	37.81	322,143	37.37
9/09/2026	38.90	38.90	38.41	38.56	232,496	38.11
9/08/2026	38.30	38.99	38.30	38.88	425,640	38.42
9/04/2026	38.02	38.40	38.02	38.30	297,900	37.85
9/03/2026	37.73	38.11	37.69	37.97	281,482	37.52
9/02/2026	37.50	37.72	37.29	37.71	280,751	37.27
9/01/2026	37.58	37.75	37.33	37.54	310,945	37.10
8/31/2026	37.63	37.80	37.44	37.73	385,635	37.29
8/28/2026	38.42	38.81	37.54	37.72	323,675	37.28
8/27/2026	38.72	38.72	38.10	38.20	257,436	37.75
8/26/2026	38.29	38.95	38.29	38.56	198,460	38.11
8/25/2026	38.21	38.40	38.16	38.26	198,191	37.81
8/24/2026	38.40	38.56	37.91	38.06	289,181	37.61
8/21/2026	38.84	38.99	38.40	38.46	207,224	38.01
8/20/2026	39.06	39.39	38.52	38.65	275,794	38.20
8/19/2026	39.45	39.80	39.01	39.12	230,322	38.66
8/18/2026	40.00	40.75	39.32	39.38	266,285	38.92
8/17/2026	40.28	40.70	40.28	40.52	322,559	39.84
8/14/2026	39.82	40.49	39.64	40.34	192,627	39.66
8/13/2026	39.98	40.25	39.85	40.02	159,621	39.34
8/12/2026	39.70	39.98	39.70	39.97	179,338	39.30
8/11/2026	38.97	39.46	38.95	39.44	167,361	38.77
8/10/2026	39.24	39.40	38.83	38.95	274,998	38.29
8/07/2026	38.95	39.38	38.80	39.24	207,826	38.58
8/06/2026	38.77	39.25	38.70	38.82	157,898	38.16
8/05/2026	39.16	39.28	38.61	38.87	253,165	38.21
8/04/2026	38.68	39.16	38.45	38.91	261,451	38.25