Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
35.01
-0.09 (-0.26%)
At close: Jun 13, 2025, 4:00 PM
34.93
-0.08 (-0.23%)
After-hours: Jun 13, 2025, 8:00 PM EDT
UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 35.13 | 35.13 | 34.85 | 35.01 | 35.01 | -0.26% | 167,619 |
| Jun 12, 2025 | 34.78 | 35.14 | 34.74 | 35.10 | 35.10 | 1.21% | 173,828 |
| Jun 11, 2025 | 34.81 | 34.87 | 34.61 | 34.68 | 34.68 | -0.23% | 187,152 |
| Jun 10, 2025 | 34.95 | 34.95 | 34.56 | 34.76 | 34.76 | 0.14% | 198,412 |
| Jun 9, 2025 | 34.09 | 34.95 | 34.02 | 34.71 | 34.71 | -0.49% | 277,624 |
| Jun 6, 2025 | 34.95 | 34.95 | 34.55 | 34.88 | 34.88 | 0.96% | 187,495 |
| Jun 5, 2025 | 34.79 | 34.86 | 34.43 | 34.55 | 34.55 | -0.58% | 180,776 |
| Jun 4, 2025 | 35.00 | 35.05 | 34.75 | 34.75 | 34.75 | -0.46% | 228,525 |
| Jun 3, 2025 | 34.85 | 35.04 | 34.78 | 34.91 | 34.91 | 0.43% | 263,236 |
| Jun 2, 2025 | 34.50 | 34.86 | 34.34 | 34.76 | 34.76 | 0.46% | 242,947 |
| May 30, 2025 | 34.57 | 34.66 | 34.33 | 34.60 | 34.60 | 0.32% | 224,864 |
| May 29, 2025 | 34.28 | 34.54 | 34.13 | 34.49 | 34.49 | 1.29% | 256,169 |
| May 28, 2025 | 34.32 | 34.42 | 34.05 | 34.05 | 34.05 | -1.07% | 182,784 |
| May 27, 2025 | 34.20 | 34.45 | 34.02 | 34.42 | 34.42 | 1.29% | 238,892 |
| May 23, 2025 | 33.74 | 34.00 | 33.51 | 33.98 | 33.98 | 1.04% | 192,728 |
| May 22, 2025 | 33.93 | 33.93 | 33.50 | 33.63 | 33.63 | -0.88% | 189,655 |
| May 21, 2025 | 34.06 | 34.50 | 33.81 | 33.93 | 33.93 | -1.77% | 230,842 |
| May 20, 2025 | 34.35 | 34.60 | 34.30 | 34.54 | 34.54 | 0.47% | 256,341 |
| May 19, 2025 | 34.25 | 34.50 | 34.17 | 34.38 | 34.38 | -0.64% | 246,072 |
| May 16, 2025 | 34.31 | 34.68 | 34.16 | 34.60 | 34.41 | 1.32% | 237,902 |
| May 15, 2025 | 33.91 | 34.18 | 33.89 | 34.15 | 33.96 | 0.86% | 286,082 |
| May 14, 2025 | 33.99 | 34.00 | 33.61 | 33.86 | 33.67 | 0.12% | 138,637 |
| May 13, 2025 | 33.59 | 33.95 | 33.50 | 33.82 | 33.63 | 0.99% | 239,021 |
| May 12, 2025 | 33.89 | 33.89 | 33.40 | 33.49 | 33.31 | -0.51% | 258,335 |
| May 9, 2025 | 33.73 | 33.73 | 33.39 | 33.66 | 33.48 | 0.45% | 165,503 |
| May 8, 2025 | 33.82 | 34.00 | 33.51 | 33.51 | 33.33 | -0.77% | 216,897 |
| May 7, 2025 | 33.80 | 34.05 | 33.56 | 33.77 | 33.58 | 0.06% | 215,370 |
| May 6, 2025 | 33.40 | 33.75 | 33.25 | 33.75 | 33.57 | 1.05% | 235,878 |
| May 5, 2025 | 33.29 | 33.49 | 32.86 | 33.40 | 33.22 | 0.48% | 259,824 |
| May 2, 2025 | 33.20 | 33.24 | 32.96 | 33.24 | 33.06 | 1.19% | 159,544 |
| May 1, 2025 | 32.86 | 33.15 | 32.78 | 32.85 | 32.67 | 0.21% | 339,357 |
| Apr 30, 2025 | 32.74 | 32.87 | 32.11 | 32.78 | 32.60 | 0.03% | 272,129 |
| Apr 29, 2025 | 32.50 | 32.84 | 32.39 | 32.77 | 32.59 | 1.05% | 222,326 |
| Apr 28, 2025 | 32.24 | 32.49 | 32.15 | 32.43 | 32.25 | 0.62% | 187,393 |
| Apr 25, 2025 | 32.10 | 32.24 | 31.92 | 32.23 | 32.05 | 0.66% | 218,854 |
| Apr 24, 2025 | 31.70 | 32.18 | 31.51 | 32.02 | 31.84 | 1.62% | 250,506 |
| Apr 23, 2025 | 31.46 | 31.88 | 31.28 | 31.51 | 31.34 | 1.12% | 238,474 |
| Apr 22, 2025 | 30.96 | 31.20 | 30.82 | 31.16 | 30.99 | 0.71% | 545,236 |
| Apr 21, 2025 | 31.64 | 31.75 | 30.57 | 30.94 | 30.77 | -2.00% | 335,548 |
| Apr 17, 2025 | 31.25 | 31.80 | 31.20 | 31.57 | 31.40 | 0.93% | 201,334 |
| Apr 16, 2025 | 31.40 | 31.84 | 31.20 | 31.28 | 30.92 | -0.92% | 262,424 |
| Apr 15, 2025 | 31.57 | 31.79 | 31.25 | 31.57 | 31.21 | 1.54% | 265,133 |
| Apr 14, 2025 | 30.99 | 31.30 | 30.80 | 31.09 | 30.73 | 1.50% | 250,811 |
| Apr 11, 2025 | 29.97 | 30.68 | 29.65 | 30.63 | 30.28 | 2.17% | 299,035 |
| Apr 10, 2025 | 30.00 | 30.42 | 29.33 | 29.98 | 29.64 | 0.57% | 418,472 |
| Apr 9, 2025 | 28.42 | 30.35 | 28.40 | 29.81 | 29.47 | 2.51% | 966,251 |
| Apr 8, 2025 | 30.20 | 30.40 | 28.68 | 29.08 | 28.75 | - | 627,038 |
| Apr 7, 2025 | 27.74 | 29.99 | 27.55 | 29.08 | 28.75 | -0.78% | 886,915 |
| Apr 4, 2025 | 32.17 | 32.18 | 29.00 | 29.31 | 28.98 | -9.59% | 1,306,889 |
| Apr 3, 2025 | 32.92 | 33.12 | 32.34 | 32.42 | 32.05 | -1.91% | 308,284 |