Reaves Utility Income Fund (UTG)

NYSEAMERICAN: UTG · Real-Time Price · USD

33.77

-0.35 (-1.03%)

At close: Feb 21, 2025, 4:00 PM

33.70

-0.07 (-0.21%)

After-hours: Feb 21, 2025, 5:35 PM EST

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.40	34.40	33.95	34.12	34.12	-0.67%	181,358
Feb 19, 2025	34.32	34.39	34.16	34.35	34.35	0.20%	561,538
Feb 18, 2025	34.00	34.29	33.95	34.28	34.28	0.12%	225,718
Feb 14, 2025	34.28	34.40	34.15	34.24	34.05	0.12%	181,554
Feb 13, 2025	34.21	34.23	33.96	34.20	34.01	0.32%	223,137
Feb 12, 2025	33.89	34.20	33.56	34.09	33.90	0.03%	281,295
Feb 11, 2025	33.85	34.08	33.73	34.08	33.89	0.74%	236,348
Feb 10, 2025	33.73	33.96	33.70	33.83	33.64	0.39%	229,795
Feb 7, 2025	33.58	33.92	33.54	33.70	33.51	0.72%	326,453
Feb 6, 2025	33.51	33.79	33.37	33.46	33.28	0.06%	206,885
Feb 5, 2025	33.27	33.48	33.15	33.44	33.26	1.09%	222,008
Feb 4, 2025	33.01	33.39	32.72	33.08	32.90	0.21%	177,783
Feb 3, 2025	32.40	33.12	32.31	33.01	32.83	0.24%	252,654
Jan 31, 2025	33.07	33.40	32.93	32.93	32.75	-0.42%	248,859
Jan 30, 2025	32.88	33.07	32.75	33.07	32.89	2.07%	299,775
Jan 29, 2025	32.46	32.73	32.33	32.40	32.22	0.37%	278,035
Jan 28, 2025	33.34	33.34	31.75	32.28	32.10	-3.53%	663,243
Jan 27, 2025	34.04	34.04	32.91	33.46	33.28	-2.79%	565,148
Jan 24, 2025	34.22	34.43	34.09	34.42	34.23	1.18%	282,652
Jan 23, 2025	33.82	34.21	33.78	34.02	33.83	0.89%	288,972
Jan 22, 2025	34.34	34.41	33.72	33.72	33.53	-0.88%	280,019
Jan 21, 2025	33.63	34.19	33.58	34.02	33.83	1.28%	439,056
Jan 17, 2025	33.74	33.75	33.45	33.59	33.41	0.69%	272,060
Jan 16, 2025	32.88	33.37	32.76	33.36	33.18	1.92%	351,379
Jan 15, 2025	32.48	32.95	32.45	32.73	32.55	1.93%	292,206
Jan 14, 2025	31.95	32.14	31.75	32.11	31.93	1.23%	248,639
Jan 13, 2025	32.00	32.15	31.35	31.72	31.55	-1.37%	339,637
Jan 10, 2025	32.20	32.35	31.75	32.16	31.98	-0.59%	311,742
Jan 8, 2025	32.48	32.50	31.81	32.35	32.17	-0.61%	292,384
Jan 7, 2025	32.77	32.77	32.32	32.55	32.37	-0.46%	325,953
Jan 6, 2025	32.68	32.80	32.34	32.70	32.52	0.25%	293,447
Jan 3, 2025	31.87	32.63	31.87	32.62	32.44	2.19%	270,139
Jan 2, 2025	31.88	32.05	31.74	31.92	31.74	0.73%	251,894
Dec 31, 2024	31.70	31.88	31.60	31.69	31.52	-0.38%	255,679
Dec 30, 2024	31.84	31.87	31.41	31.81	31.45	-0.09%	452,519
Dec 27, 2024	31.87	31.89	31.55	31.84	31.48	0.25%	229,149
Dec 26, 2024	32.00	32.08	31.65	31.76	31.40	0.44%	276,192
Dec 24, 2024	31.39	31.69	31.35	31.62	31.26	0.99%	107,775
Dec 23, 2024	31.25	31.44	30.92	31.31	30.95	0.19%	214,474
Dec 20, 2024	30.83	31.44	30.75	31.25	30.89	1.43%	235,007
Dec 19, 2024	31.02	31.09	30.78	30.81	30.46	-	336,685
Dec 18, 2024	31.82	31.93	30.76	30.81	30.46	-3.17%	408,088
Dec 17, 2024	32.31	32.40	31.65	31.82	31.46	-1.88%	485,188
Dec 16, 2024	32.85	33.00	32.41	32.43	32.06	-1.82%	267,541
Dec 13, 2024	33.10	33.25	32.98	33.03	32.46	0.27%	212,187
Dec 12, 2024	32.84	33.15	32.78	32.94	32.37	0.49%	208,766
Dec 11, 2024	32.74	32.96	32.59	32.78	32.22	0.34%	325,647
Dec 10, 2024	33.56	33.60	32.51	32.67	32.11	-2.83%	642,565
Dec 9, 2024	34.98	34.98	33.54	33.62	33.04	-3.25%	395,329
Dec 6, 2024	35.00	35.07	34.63	34.75	34.15	-0.63%	151,353
Dec 5, 2024	34.75	34.99	34.58	34.97	34.37	0.81%	174,889
Dec 4, 2024	34.69	34.78	34.51	34.69	34.09	0.52%	197,616
Dec 3, 2024	34.63	34.81	34.46	34.51	33.92	-0.26%	165,149
Dec 2, 2024	35.00	35.09	34.46	34.60	34.01	-0.77%	309,700
Nov 29, 2024	35.24	35.29	34.87	34.87	34.27	-0.34%	187,966
Nov 27, 2024	34.88	35.07	34.64	34.99	34.39	0.72%	285,362
Nov 26, 2024	34.36	34.74	34.36	34.74	34.14	0.87%	166,558
Nov 25, 2024	34.67	34.80	34.30	34.44	33.85	-0.40%	231,066
Nov 22, 2024	34.48	34.67	34.38	34.58	33.99	0.55%	282,138
Nov 21, 2024	33.96	34.39	33.80	34.39	33.80	1.48%	261,000
Nov 20, 2024	33.81	33.89	33.72	33.89	33.31	0.36%	174,246
Nov 19, 2024	33.39	33.77	33.32	33.77	33.19	1.14%	193,090
Nov 18, 2024	33.37	33.73	33.26	33.39	32.82	-0.03%	310,121
Nov 15, 2024	33.24	33.48	33.07	33.40	32.83	-0.06%	238,581
Nov 14, 2024	33.62	33.73	33.36	33.42	32.66	-0.71%	257,375
Nov 13, 2024	33.66	33.79	33.50	33.66	32.89	0.48%	221,503
Nov 12, 2024	33.49	33.57	33.19	33.50	32.74	0.15%	222,003
Nov 11, 2024	33.19	33.49	33.17	33.45	32.69	0.87%	222,731
Nov 8, 2024	32.90	33.21	32.76	33.16	32.41	1.41%	240,398
Nov 7, 2024	32.50	33.03	32.45	32.70	31.96	0.89%	264,275
Nov 6, 2024	32.04	32.45	32.00	32.41	31.67	1.28%	249,387
Nov 5, 2024	31.75	32.02	31.62	32.00	31.27	1.23%	278,285
Nov 4, 2024	32.16	32.16	31.40	31.61	30.89	-1.53%	413,893
Nov 1, 2024	32.61	32.90	32.06	32.10	31.37	-1.29%	257,213
Oct 31, 2024	32.54	32.69	32.40	32.52	31.78	0.09%	265,207
Oct 30, 2024	32.44	32.57	32.30	32.49	31.75	0.43%	196,915
Oct 29, 2024	32.92	32.92	32.34	32.35	31.61	-1.82%	336,296
Oct 28, 2024	32.85	32.99	32.76	32.95	32.20	0.89%	175,498
Oct 25, 2024	33.10	33.10	32.62	32.66	31.92	-0.61%	143,445
Oct 24, 2024	33.05	33.05	32.82	32.86	32.11	-0.48%	159,681
Oct 23, 2024	32.63	33.07	32.61	33.02	32.27	1.07%	260,101
Oct 22, 2024	32.75	32.80	32.51	32.67	31.93	-0.18%	201,842
Oct 21, 2024	32.92	32.92	32.60	32.73	31.99	-0.37%	221,967
Oct 18, 2024	32.80	32.95	32.55	32.85	32.10	-0.33%	196,806
Oct 17, 2024	32.90	33.16	32.90	32.96	32.03	0.27%	298,190
Oct 16, 2024	32.60	33.00	32.52	32.87	31.94	1.29%	276,196
Oct 15, 2024	32.12	32.66	32.10	32.45	31.53	1.09%	265,703
Oct 14, 2024	31.76	32.12	31.76	32.10	31.19	1.68%	222,994
Oct 11, 2024	31.55	31.68	31.37	31.57	30.67	0.06%	202,033
Oct 10, 2024	31.45	31.80	31.45	31.55	30.66	0.45%	234,068
Oct 9, 2024	32.10	32.12	31.31	31.41	30.52	-2.21%	591,599
Oct 8, 2024	32.33	32.44	32.10	32.12	31.21	-0.71%	410,284
Oct 7, 2024	33.10	33.10	32.28	32.35	31.43	-2.03%	517,593
Oct 4, 2024	32.99	33.17	32.87	33.02	32.08	-0.03%	344,870
Oct 3, 2024	32.95	33.08	32.91	33.03	32.09	0.30%	235,114
Oct 2, 2024	32.93	33.08	32.76	32.93	32.00	0.30%	225,881
Oct 1, 2024	32.87	32.91	32.63	32.83	31.90	0.06%	330,627
Sep 30, 2024	32.55	32.83	32.50	32.81	31.88	1.08%	488,099
Sep 27, 2024	32.64	32.64	32.36	32.46	31.54	0.19%	265,477
Sep 26, 2024	32.46	32.61	32.27	32.40	31.48	0.19%	262,577