Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
31.25
+0.44 (1.43%)
At close: Dec 20, 2024, 3:59 PM
31.31
+0.06 (0.19%)
After-hours: Dec 20, 2024, 5:30 PM EST
UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.83 | 31.44 | 30.75 | 31.25 | 31.25 | 1.43% | 234,926 |
| Dec 19, 2024 | 31.02 | 31.09 | 30.78 | 30.81 | 30.81 | - | 336,685 |
| Dec 18, 2024 | 31.82 | 31.93 | 30.76 | 30.81 | 30.81 | -3.17% | 408,100 |
| Dec 17, 2024 | 32.31 | 32.40 | 31.65 | 31.82 | 31.82 | -1.88% | 485,200 |
| Dec 16, 2024 | 32.85 | 33.00 | 32.41 | 32.43 | 32.43 | -1.82% | 267,541 |
| Dec 13, 2024 | 33.10 | 33.25 | 32.98 | 33.03 | 32.84 | 0.27% | 212,200 |
| Dec 12, 2024 | 32.84 | 33.15 | 32.78 | 32.94 | 32.75 | 0.49% | 208,800 |
| Dec 11, 2024 | 32.74 | 32.96 | 32.59 | 32.78 | 32.59 | 0.34% | 325,647 |
| Dec 10, 2024 | 33.56 | 33.60 | 32.51 | 32.67 | 32.48 | -2.83% | 642,600 |
| Dec 9, 2024 | 34.98 | 34.98 | 33.54 | 33.62 | 33.43 | -3.25% | 395,329 |
| Dec 6, 2024 | 35.00 | 35.07 | 34.63 | 34.75 | 34.55 | -0.63% | 151,400 |
| Dec 5, 2024 | 34.75 | 34.99 | 34.58 | 34.97 | 34.77 | 0.81% | 174,900 |
| Dec 4, 2024 | 34.69 | 34.77 | 34.51 | 34.69 | 34.49 | 0.52% | 197,616 |
| Dec 3, 2024 | 34.63 | 34.81 | 34.46 | 34.51 | 34.31 | -0.26% | 165,149 |
| Dec 2, 2024 | 35.00 | 35.09 | 34.46 | 34.60 | 34.40 | -0.77% | 309,700 |
| Nov 29, 2024 | 35.24 | 35.29 | 34.87 | 34.87 | 34.67 | -0.34% | 188,000 |
| Nov 27, 2024 | 34.88 | 35.07 | 34.64 | 34.99 | 34.79 | 0.72% | 285,362 |
| Nov 26, 2024 | 34.36 | 34.74 | 34.36 | 34.74 | 34.54 | 0.87% | 166,558 |
| Nov 25, 2024 | 34.67 | 34.80 | 34.30 | 34.44 | 34.24 | -0.40% | 231,066 |
| Nov 22, 2024 | 34.48 | 34.67 | 34.38 | 34.58 | 34.38 | 0.55% | 282,138 |
| Nov 21, 2024 | 33.96 | 34.39 | 33.80 | 34.39 | 34.19 | 1.48% | 261,000 |
| Nov 20, 2024 | 33.81 | 33.89 | 33.72 | 33.89 | 33.70 | 0.36% | 174,246 |
| Nov 19, 2024 | 33.39 | 33.77 | 33.32 | 33.77 | 33.58 | 1.14% | 193,100 |
| Nov 18, 2024 | 33.37 | 33.73 | 33.26 | 33.39 | 33.20 | -0.03% | 310,121 |
| Nov 15, 2024 | 33.24 | 33.48 | 33.07 | 33.40 | 33.40 | -0.06% | 238,581 |
| Nov 14, 2024 | 33.62 | 33.73 | 33.36 | 33.42 | 33.23 | -0.71% | 257,400 |
| Nov 13, 2024 | 33.66 | 33.79 | 33.50 | 33.66 | 33.47 | 0.48% | 221,503 |
| Nov 12, 2024 | 33.49 | 33.57 | 33.19 | 33.50 | 33.31 | 0.15% | 222,003 |
| Nov 11, 2024 | 33.19 | 33.49 | 33.17 | 33.45 | 33.26 | 0.87% | 222,731 |
| Nov 8, 2024 | 32.90 | 33.21 | 32.76 | 33.16 | 32.97 | 1.41% | 240,400 |
| Nov 7, 2024 | 32.50 | 33.03 | 32.45 | 32.70 | 32.51 | 0.89% | 264,275 |
| Nov 6, 2024 | 32.04 | 32.45 | 32.00 | 32.41 | 32.23 | 1.28% | 249,400 |
| Nov 5, 2024 | 31.75 | 32.02 | 31.62 | 32.00 | 31.82 | 1.23% | 278,300 |
| Nov 4, 2024 | 32.16 | 32.16 | 31.40 | 31.61 | 31.43 | -1.53% | 413,900 |
| Nov 1, 2024 | 32.61 | 32.90 | 32.06 | 32.10 | 31.92 | -1.29% | 257,213 |
| Oct 31, 2024 | 32.54 | 32.69 | 32.40 | 32.52 | 32.34 | 0.09% | 265,207 |
| Oct 30, 2024 | 32.44 | 32.57 | 32.30 | 32.49 | 32.31 | 0.43% | 196,915 |
| Oct 29, 2024 | 32.92 | 32.92 | 32.34 | 32.35 | 32.17 | -1.82% | 336,296 |
| Oct 28, 2024 | 32.85 | 32.99 | 32.76 | 32.95 | 32.76 | 0.89% | 175,500 |
| Oct 25, 2024 | 33.10 | 33.10 | 32.62 | 32.66 | 32.47 | -0.61% | 143,445 |
| Oct 24, 2024 | 33.05 | 33.05 | 32.82 | 32.86 | 32.67 | -0.48% | 159,700 |
| Oct 23, 2024 | 32.63 | 33.07 | 32.61 | 33.02 | 32.83 | 1.07% | 260,101 |
| Oct 22, 2024 | 32.75 | 32.80 | 32.51 | 32.67 | 32.48 | -0.18% | 201,842 |
| Oct 21, 2024 | 32.92 | 32.92 | 32.60 | 32.73 | 32.54 | -0.37% | 222,000 |
| Oct 18, 2024 | 32.80 | 32.95 | 32.55 | 32.85 | 32.66 | -0.33% | 196,806 |
| Oct 17, 2024 | 32.90 | 33.16 | 32.90 | 32.96 | 32.58 | 0.27% | 298,200 |
| Oct 16, 2024 | 32.60 | 33.00 | 32.52 | 32.87 | 32.49 | 1.29% | 276,200 |
| Oct 15, 2024 | 32.12 | 32.66 | 32.10 | 32.45 | 32.08 | 1.09% | 265,703 |
| Oct 14, 2024 | 31.76 | 32.12 | 31.76 | 32.10 | 31.73 | 1.68% | 223,000 |
| Oct 11, 2024 | 31.55 | 31.68 | 31.37 | 31.57 | 31.21 | 0.06% | 202,033 |
| Oct 10, 2024 | 31.45 | 31.80 | 31.45 | 31.55 | 31.19 | 0.45% | 234,100 |
| Oct 9, 2024 | 32.10 | 32.12 | 31.31 | 31.41 | 31.05 | -2.21% | 591,599 |
| Oct 8, 2024 | 32.33 | 32.44 | 32.10 | 32.12 | 31.75 | -0.71% | 410,300 |
| Oct 7, 2024 | 33.10 | 33.10 | 32.28 | 32.35 | 31.98 | -2.03% | 517,593 |
| Oct 4, 2024 | 32.99 | 33.17 | 32.87 | 33.02 | 32.64 | -0.03% | 344,870 |
| Oct 3, 2024 | 32.95 | 33.08 | 32.91 | 33.03 | 32.65 | 0.30% | 235,114 |
| Oct 2, 2024 | 32.93 | 33.08 | 32.76 | 32.93 | 32.55 | 0.30% | 225,900 |
| Oct 1, 2024 | 32.87 | 32.91 | 32.63 | 32.83 | 32.46 | 0.06% | 330,627 |
| Sep 30, 2024 | 32.55 | 32.83 | 32.50 | 32.81 | 32.44 | 1.08% | 488,099 |
| Sep 27, 2024 | 32.64 | 32.64 | 32.36 | 32.46 | 32.09 | 0.19% | 265,500 |
| Sep 26, 2024 | 32.46 | 32.61 | 32.27 | 32.40 | 32.03 | 0.19% | 262,600 |
| Sep 25, 2024 | 32.36 | 32.47 | 32.12 | 32.34 | 31.97 | 0.03% | 232,603 |
| Sep 24, 2024 | 32.26 | 32.40 | 32.16 | 32.33 | 31.96 | 0.50% | 289,100 |
| Sep 23, 2024 | 31.76 | 32.20 | 31.56 | 32.17 | 31.80 | 2.03% | 512,847 |
| Sep 20, 2024 | 31.20 | 31.61 | 31.20 | 31.53 | 31.17 | 1.38% | 487,782 |
| Sep 19, 2024 | 31.32 | 31.35 | 31.06 | 31.10 | 30.74 | -0.29% | 339,400 |
| Sep 18, 2024 | 31.45 | 31.49 | 31.10 | 31.19 | 30.83 | -1.05% | 407,700 |
| Sep 17, 2024 | 31.59 | 31.69 | 31.48 | 31.52 | 31.16 | -0.63% | 394,448 |
| Sep 16, 2024 | 31.36 | 31.79 | 31.36 | 31.72 | 31.17 | 2.03% | 515,300 |
| Sep 13, 2024 | 30.80 | 31.15 | 30.41 | 31.09 | 30.55 | 1.30% | 391,560 |
| Sep 12, 2024 | 30.53 | 30.73 | 30.45 | 30.69 | 30.16 | 0.36% | 333,400 |
| Sep 11, 2024 | 30.88 | 30.88 | 30.29 | 30.58 | 30.05 | -1.10% | 575,665 |
| Sep 10, 2024 | 30.55 | 30.95 | 30.48 | 30.92 | 30.38 | 1.44% | 330,600 |
| Sep 9, 2024 | 30.27 | 30.57 | 30.25 | 30.48 | 29.95 | 0.69% | 304,788 |
| Sep 6, 2024 | 30.09 | 30.40 | 30.08 | 30.27 | 29.75 | 0.36% | 355,400 |
| Sep 5, 2024 | 30.07 | 30.21 | 30.07 | 30.16 | 29.64 | 0.70% | 304,101 |
| Sep 4, 2024 | 29.97 | 30.10 | 29.81 | 29.95 | 29.43 | -0.43% | 424,018 |
| Sep 3, 2024 | 29.87 | 30.24 | 29.86 | 30.08 | 29.56 | 0.07% | 305,259 |
| Aug 30, 2024 | 30.11 | 30.13 | 29.95 | 30.06 | 29.54 | 0.07% | 399,354 |
| Aug 29, 2024 | 30.01 | 30.10 | 29.90 | 30.04 | 29.52 | -0.03% | 446,932 |
| Aug 28, 2024 | 30.02 | 30.18 | 29.95 | 30.05 | 29.53 | 0.10% | 287,000 |
| Aug 27, 2024 | 30.03 | 30.05 | 29.84 | 30.02 | 29.50 | 0.17% | 328,100 |
| Aug 26, 2024 | 29.68 | 30.06 | 29.68 | 29.97 | 29.45 | 1.15% | 455,100 |
| Aug 23, 2024 | 29.55 | 29.70 | 29.52 | 29.63 | 29.12 | 0.47% | 326,200 |
| Aug 22, 2024 | 29.41 | 29.57 | 29.37 | 29.49 | 28.98 | 0.51% | 208,378 |
| Aug 21, 2024 | 29.35 | 29.38 | 29.33 | 29.34 | 28.83 | -0.10% | 278,366 |
| Aug 20, 2024 | 29.41 | 29.47 | 29.31 | 29.37 | 28.86 | - | 218,001 |
| Aug 19, 2024 | 29.18 | 29.37 | 29.14 | 29.37 | 28.86 | 0.41% | 494,421 |
| Aug 16, 2024 | 29.16 | 29.36 | 29.16 | 29.25 | 28.74 | -0.58% | 362,013 |
| Aug 15, 2024 | 29.09 | 29.50 | 29.01 | 29.42 | 28.72 | 1.34% | 366,346 |
| Aug 14, 2024 | 29.06 | 29.14 | 28.96 | 29.03 | 28.34 | - | 364,200 |
| Aug 13, 2024 | 28.80 | 29.06 | 28.75 | 29.03 | 28.34 | 0.76% | 531,200 |
| Aug 12, 2024 | 28.90 | 28.90 | 28.56 | 28.81 | 28.13 | 0.49% | 466,400 |
| Aug 9, 2024 | 28.48 | 28.72 | 28.21 | 28.67 | 27.99 | 1.02% | 333,300 |
| Aug 8, 2024 | 28.28 | 28.42 | 28.18 | 28.38 | 27.71 | 0.89% | 312,566 |
| Aug 7, 2024 | 28.03 | 28.47 | 27.95 | 28.13 | 27.46 | -1.06% | 875,567 |
| Aug 6, 2024 | 28.24 | 28.65 | 28.03 | 28.43 | 27.76 | 1.25% | 772,800 |
| Aug 5, 2024 | 28.52 | 28.56 | 27.95 | 28.08 | 27.41 | -2.36% | 680,400 |
| Aug 2, 2024 | 29.00 | 29.04 | 28.63 | 28.76 | 28.08 | -0.62% | 459,023 |
| Aug 1, 2024 | 28.74 | 29.00 | 28.63 | 28.94 | 28.25 | 1.26% | 728,702 |