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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202538.2638.5338.1038.55-0.81%33,051
Oct 29, 202538.0638.5438.0338.2438.240.63%268,267
Oct 28, 202538.8138.9038.0038.0038.00-2.34%299,513
Oct 27, 202538.8439.0038.3738.9138.911.04%320,457
Oct 24, 202538.2538.6838.1438.5138.511.88%360,417
Oct 23, 202537.5838.0637.3837.8037.801.31%238,347
Oct 22, 202537.9038.2537.0637.3137.31-1.56%560,372
Oct 21, 202539.0839.1737.9037.9037.90-2.94%632,724
Oct 20, 202540.1440.3338.9539.0539.05-2.72%700,243
Oct 17, 202540.5340.7439.8940.1440.14-2.24%304,929
Oct 16, 202541.5641.7140.8041.0640.86-0.87%246,886
Oct 15, 202541.8041.9441.1041.4241.220.10%262,159
Oct 14, 202540.8541.6040.5941.3841.181.17%250,598
Oct 13, 202540.8741.1040.5140.9040.701.46%473,525
Oct 10, 202541.1341.1540.1040.3140.11-1.51%380,365
Oct 9, 202541.3041.3040.7540.9340.730.52%349,137
Oct 8, 202540.7040.7640.6040.7240.520.37%157,342
Oct 7, 202540.7640.7840.2740.5740.370.02%193,338
Oct 6, 202540.3040.7040.3040.5640.360.80%240,612
Oct 3, 202539.9940.5939.9140.2440.040.70%375,761
Oct 2, 202539.8839.9639.7339.9639.760.53%215,356
Oct 1, 202539.6339.8939.5539.7539.550.33%237,071
Sep 30, 202539.5639.6539.3139.6239.420.56%338,320
Sep 29, 202539.0239.4038.8639.4039.211.42%392,618
Sep 26, 202538.5239.0038.5238.8538.660.99%144,627
Sep 25, 202538.2238.8438.1638.4738.28-0.95%213,897
Sep 24, 202538.7938.9138.6138.8438.650.13%165,167
Sep 23, 202538.5438.7938.4038.7938.600.65%193,543
Sep 22, 202538.0038.6238.0038.5438.350.60%256,607
Sep 19, 202538.0738.5038.0738.3138.120.63%173,048
Sep 18, 202537.8938.1037.7638.0737.880.26%196,817
Sep 17, 202537.9738.2637.7037.9737.78-0.29%182,648
Sep 16, 202538.5038.5038.0538.0837.69-0.94%241,892
Sep 15, 202538.1238.5238.0538.4438.050.65%238,731
Sep 12, 202537.9938.2537.8238.1937.800.77%168,624
Sep 11, 202537.7038.0537.6537.9037.510.99%223,507
Sep 10, 202537.5037.7537.4337.5337.150.89%353,127
Sep 9, 202536.9737.2636.9737.2036.820.81%263,859
Sep 8, 202537.3237.3236.8536.9036.53-1.31%282,347
Sep 5, 202537.6337.6536.8537.3937.010.32%208,577
Sep 4, 202537.3337.6837.2037.2736.89-0.16%179,752
Sep 3, 202537.6537.7937.1137.3336.95-0.51%215,579
Sep 2, 202537.7937.8237.0537.5237.14-1.11%305,672
Aug 29, 202538.4438.4937.8037.9437.55-0.91%346,431
Aug 28, 202538.2538.2938.0538.2937.900.68%206,381
Aug 27, 202537.9338.1437.9338.0337.640.29%156,573
Aug 26, 202537.7038.0037.6837.9237.530.50%229,995
Aug 25, 202537.8537.9837.6037.7337.35-0.13%151,188
Aug 22, 202537.7038.0037.6937.7837.400.19%208,003
Aug 21, 202537.8737.9437.5337.7137.33-0.42%210,362