Reaves Utility Income Fund (UTG)

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.86	38.20	37.78	38.15	38.15	0.93%	212,638
Jan 27, 2026	37.67	37.80	37.51	37.80	37.80	0.43%	261,735
Jan 26, 2026	37.88	38.07	37.61	37.64	37.64	-0.37%	228,432
Jan 23, 2026	37.88	37.88	37.57	37.78	37.78	-0.26%	257,579
Jan 22, 2026	37.83	38.20	37.61	37.88	37.88	0.32%	309,644
Jan 21, 2026	37.32	37.76	37.25	37.76	37.76	1.59%	328,748
Jan 20, 2026	37.50	37.80	37.10	37.17	37.17	-1.90%	344,371
Jan 16, 2026	37.82	38.09	37.53	37.89	37.89	-0.81%	404,424
Jan 15, 2026	37.71	38.20	37.56	38.20	38.20	2.03%	377,959
Jan 14, 2026	37.18	37.52	37.07	37.44	37.44	0.97%	204,034
Jan 13, 2026	36.75	37.20	36.75	37.08	37.08	1.04%	172,489
Jan 12, 2026	36.51	37.00	36.46	36.70	36.70	0.33%	240,222
Jan 9, 2026	36.69	37.15	36.58	36.58	36.58	0.58%	389,612
Jan 8, 2026	36.63	36.69	36.27	36.37	36.37	-0.76%	300,590
Jan 7, 2026	37.37	37.39	36.50	36.65	36.65	-1.69%	373,018
Jan 6, 2026	37.19	37.30	36.93	37.28	37.28	0.57%	248,080
Jan 5, 2026	37.20	37.48	36.40	37.07	37.07	-0.05%	587,373
Jan 2, 2026	36.64	37.18	36.60	37.09	37.09	1.39%	662,798
Dec 31, 2025	37.19	37.19	36.56	36.58	36.58	-1.59%	191,335
Dec 30, 2025	37.22	37.28	36.95	37.17	36.97	0.38%	321,497
Dec 29, 2025	36.83	37.13	36.76	37.03	36.83	0.49%	275,838
Dec 26, 2025	36.86	36.87	36.50	36.85	36.65	0.22%	238,414
Dec 24, 2025	36.69	36.80	36.30	36.77	36.57	0.82%	132,223
Dec 23, 2025	36.20	36.55	36.03	36.47	36.27	1.14%	208,565
Dec 22, 2025	36.20	36.38	35.87	36.06	35.87	-0.19%	341,256
Dec 19, 2025	36.26	36.42	36.10	36.13	35.94	0.22%	263,725
Dec 18, 2025	36.32	36.62	36.00	36.05	35.86	-0.22%	505,846
Dec 17, 2025	36.95	37.05	36.13	36.13	35.94	-2.90%	358,944
Dec 16, 2025	37.00	37.28	36.80	37.21	36.81	0.59%	271,096
Dec 15, 2025	37.13	37.32	36.85	36.99	36.59	-0.11%	347,475
Dec 12, 2025	37.47	37.67	36.65	37.03	36.63	-0.86%	302,950
Dec 11, 2025	37.17	37.42	36.98	37.35	36.95	0.48%	376,056
Dec 10, 2025	37.15	37.24	36.69	37.17	36.77	0.24%	268,314
Dec 9, 2025	37.15	37.56	37.07	37.08	36.68	-0.19%	209,717
Dec 8, 2025	37.58	37.61	37.04	37.15	36.75	-1.20%	259,952
Dec 5, 2025	37.75	38.00	37.50	37.60	37.20	-0.19%	198,304
Dec 4, 2025	37.59	37.97	37.59	37.67	37.27	0.13%	192,490
Dec 3, 2025	37.62	37.78	37.25	37.62	37.22	0.32%	254,778
Dec 2, 2025	37.87	38.05	37.41	37.50	37.10	-0.82%	202,242
Dec 1, 2025	38.59	38.59	37.70	37.81	37.40	-1.87%	296,464
Nov 28, 2025	38.10	38.53	37.97	38.53	38.12	1.53%	193,763
Nov 26, 2025	37.32	37.95	37.08	37.95	37.54	2.40%	216,636
Nov 25, 2025	37.05	37.37	36.53	37.06	36.66	0.08%	181,465
Nov 24, 2025	36.38	37.04	36.21	37.03	36.63	2.01%	216,976
Nov 21, 2025	36.48	36.68	35.81	36.30	35.91	-0.30%	354,938
Nov 20, 2025	37.20	37.88	36.33	36.41	36.02	-1.78%	372,409
Nov 19, 2025	36.97	37.39	36.90	37.07	36.67	0.87%	233,475
Nov 18, 2025	36.70	37.05	36.54	36.75	36.36	0.16%	211,410
Nov 17, 2025	36.75	37.30	36.55	36.69	36.30	-0.62%	261,742
Nov 14, 2025	36.95	37.31	36.64	36.92	36.33	-0.35%	266,415

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.