Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
38.39
+0.15 (0.39%)
Oct 30, 2025, 11:25 AM EDT - Market open
UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 38.26 | 38.53 | 38.10 | 38.55 | - | 0.81% | 33,051 |
| Oct 29, 2025 | 38.06 | 38.54 | 38.03 | 38.24 | 38.24 | 0.63% | 268,267 |
| Oct 28, 2025 | 38.81 | 38.90 | 38.00 | 38.00 | 38.00 | -2.34% | 299,513 |
| Oct 27, 2025 | 38.84 | 39.00 | 38.37 | 38.91 | 38.91 | 1.04% | 320,457 |
| Oct 24, 2025 | 38.25 | 38.68 | 38.14 | 38.51 | 38.51 | 1.88% | 360,417 |
| Oct 23, 2025 | 37.58 | 38.06 | 37.38 | 37.80 | 37.80 | 1.31% | 238,347 |
| Oct 22, 2025 | 37.90 | 38.25 | 37.06 | 37.31 | 37.31 | -1.56% | 560,372 |
| Oct 21, 2025 | 39.08 | 39.17 | 37.90 | 37.90 | 37.90 | -2.94% | 632,724 |
| Oct 20, 2025 | 40.14 | 40.33 | 38.95 | 39.05 | 39.05 | -2.72% | 700,243 |
| Oct 17, 2025 | 40.53 | 40.74 | 39.89 | 40.14 | 40.14 | -2.24% | 304,929 |
| Oct 16, 2025 | 41.56 | 41.71 | 40.80 | 41.06 | 40.86 | -0.87% | 246,886 |
| Oct 15, 2025 | 41.80 | 41.94 | 41.10 | 41.42 | 41.22 | 0.10% | 262,159 |
| Oct 14, 2025 | 40.85 | 41.60 | 40.59 | 41.38 | 41.18 | 1.17% | 250,598 |
| Oct 13, 2025 | 40.87 | 41.10 | 40.51 | 40.90 | 40.70 | 1.46% | 473,525 |
| Oct 10, 2025 | 41.13 | 41.15 | 40.10 | 40.31 | 40.11 | -1.51% | 380,365 |
| Oct 9, 2025 | 41.30 | 41.30 | 40.75 | 40.93 | 40.73 | 0.52% | 349,137 |
| Oct 8, 2025 | 40.70 | 40.76 | 40.60 | 40.72 | 40.52 | 0.37% | 157,342 |
| Oct 7, 2025 | 40.76 | 40.78 | 40.27 | 40.57 | 40.37 | 0.02% | 193,338 |
| Oct 6, 2025 | 40.30 | 40.70 | 40.30 | 40.56 | 40.36 | 0.80% | 240,612 |
| Oct 3, 2025 | 39.99 | 40.59 | 39.91 | 40.24 | 40.04 | 0.70% | 375,761 |
| Oct 2, 2025 | 39.88 | 39.96 | 39.73 | 39.96 | 39.76 | 0.53% | 215,356 |
| Oct 1, 2025 | 39.63 | 39.89 | 39.55 | 39.75 | 39.55 | 0.33% | 237,071 |
| Sep 30, 2025 | 39.56 | 39.65 | 39.31 | 39.62 | 39.42 | 0.56% | 338,320 |
| Sep 29, 2025 | 39.02 | 39.40 | 38.86 | 39.40 | 39.21 | 1.42% | 392,618 |
| Sep 26, 2025 | 38.52 | 39.00 | 38.52 | 38.85 | 38.66 | 0.99% | 144,627 |
| Sep 25, 2025 | 38.22 | 38.84 | 38.16 | 38.47 | 38.28 | -0.95% | 213,897 |
| Sep 24, 2025 | 38.79 | 38.91 | 38.61 | 38.84 | 38.65 | 0.13% | 165,167 |
| Sep 23, 2025 | 38.54 | 38.79 | 38.40 | 38.79 | 38.60 | 0.65% | 193,543 |
| Sep 22, 2025 | 38.00 | 38.62 | 38.00 | 38.54 | 38.35 | 0.60% | 256,607 |
| Sep 19, 2025 | 38.07 | 38.50 | 38.07 | 38.31 | 38.12 | 0.63% | 173,048 |
| Sep 18, 2025 | 37.89 | 38.10 | 37.76 | 38.07 | 37.88 | 0.26% | 196,817 |
| Sep 17, 2025 | 37.97 | 38.26 | 37.70 | 37.97 | 37.78 | -0.29% | 182,648 |
| Sep 16, 2025 | 38.50 | 38.50 | 38.05 | 38.08 | 37.69 | -0.94% | 241,892 |
| Sep 15, 2025 | 38.12 | 38.52 | 38.05 | 38.44 | 38.05 | 0.65% | 238,731 |
| Sep 12, 2025 | 37.99 | 38.25 | 37.82 | 38.19 | 37.80 | 0.77% | 168,624 |
| Sep 11, 2025 | 37.70 | 38.05 | 37.65 | 37.90 | 37.51 | 0.99% | 223,507 |
| Sep 10, 2025 | 37.50 | 37.75 | 37.43 | 37.53 | 37.15 | 0.89% | 353,127 |
| Sep 9, 2025 | 36.97 | 37.26 | 36.97 | 37.20 | 36.82 | 0.81% | 263,859 |
| Sep 8, 2025 | 37.32 | 37.32 | 36.85 | 36.90 | 36.53 | -1.31% | 282,347 |
| Sep 5, 2025 | 37.63 | 37.65 | 36.85 | 37.39 | 37.01 | 0.32% | 208,577 |
| Sep 4, 2025 | 37.33 | 37.68 | 37.20 | 37.27 | 36.89 | -0.16% | 179,752 |
| Sep 3, 2025 | 37.65 | 37.79 | 37.11 | 37.33 | 36.95 | -0.51% | 215,579 |
| Sep 2, 2025 | 37.79 | 37.82 | 37.05 | 37.52 | 37.14 | -1.11% | 305,672 |
| Aug 29, 2025 | 38.44 | 38.49 | 37.80 | 37.94 | 37.55 | -0.91% | 346,431 |
| Aug 28, 2025 | 38.25 | 38.29 | 38.05 | 38.29 | 37.90 | 0.68% | 206,381 |
| Aug 27, 2025 | 37.93 | 38.14 | 37.93 | 38.03 | 37.64 | 0.29% | 156,573 |
| Aug 26, 2025 | 37.70 | 38.00 | 37.68 | 37.92 | 37.53 | 0.50% | 229,995 |
| Aug 25, 2025 | 37.85 | 37.98 | 37.60 | 37.73 | 37.35 | -0.13% | 151,188 |
| Aug 22, 2025 | 37.70 | 38.00 | 37.69 | 37.78 | 37.40 | 0.19% | 208,003 |
| Aug 21, 2025 | 37.87 | 37.94 | 37.53 | 37.71 | 37.33 | -0.42% | 210,362 |