Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
37.78
+0.07 (0.19%)
At close: Aug 22, 2025, 4:00 PM
37.78
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.70 | 38.00 | 37.69 | 37.78 | 37.78 | 0.19% | 207,815 |
| Aug 21, 2025 | 37.87 | 37.94 | 37.53 | 37.71 | 37.71 | -0.42% | 210,362 |
| Aug 20, 2025 | 38.03 | 38.11 | 37.50 | 37.87 | 37.87 | -0.66% | 243,576 |
| Aug 19, 2025 | 38.13 | 38.21 | 38.01 | 38.12 | 38.12 | -0.08% | 200,285 |
| Aug 18, 2025 | 38.56 | 38.60 | 38.01 | 38.15 | 38.15 | -1.52% | 253,175 |
| Aug 15, 2025 | 38.94 | 38.96 | 38.64 | 38.74 | 38.54 | -0.21% | 207,400 |
| Aug 14, 2025 | 39.04 | 39.06 | 38.73 | 38.82 | 38.62 | -0.61% | 205,967 |
| Aug 13, 2025 | 38.72 | 39.07 | 38.60 | 39.06 | 38.86 | 0.93% | 219,620 |
| Aug 12, 2025 | 38.67 | 38.76 | 38.40 | 38.70 | 38.50 | 0.42% | 309,563 |
| Aug 11, 2025 | 38.57 | 38.75 | 38.40 | 38.54 | 38.34 | 0.05% | 169,363 |
| Aug 8, 2025 | 38.76 | 38.86 | 38.40 | 38.52 | 38.32 | -0.52% | 200,102 |
| Aug 7, 2025 | 38.59 | 38.89 | 38.51 | 38.72 | 38.52 | 0.03% | 232,447 |
| Aug 6, 2025 | 38.82 | 38.88 | 38.56 | 38.71 | 38.51 | 0.18% | 227,875 |
| Aug 5, 2025 | 38.90 | 38.98 | 38.41 | 38.64 | 38.44 | -0.21% | 333,917 |
| Aug 4, 2025 | 38.35 | 38.75 | 38.35 | 38.72 | 38.52 | 1.39% | 260,065 |
| Aug 1, 2025 | 38.31 | 38.31 | 37.90 | 38.19 | 37.99 | -0.24% | 226,172 |
| Jul 31, 2025 | 38.35 | 38.54 | 38.13 | 38.28 | 38.08 | 0.31% | 349,555 |
| Jul 30, 2025 | 37.94 | 38.34 | 37.90 | 38.16 | 37.96 | 0.87% | 290,923 |
| Jul 29, 2025 | 37.68 | 37.89 | 37.61 | 37.83 | 37.63 | 0.88% | 170,741 |
| Jul 28, 2025 | 37.90 | 37.90 | 37.48 | 37.50 | 37.30 | -1.06% | 198,970 |
| Jul 25, 2025 | 37.80 | 37.90 | 37.66 | 37.90 | 37.70 | 0.80% | 209,285 |
| Jul 24, 2025 | 37.32 | 37.74 | 37.31 | 37.60 | 37.40 | 0.91% | 259,519 |
| Jul 23, 2025 | 37.46 | 37.76 | 37.10 | 37.26 | 37.07 | 0.49% | 274,249 |
| Jul 22, 2025 | 37.37 | 37.41 | 37.00 | 37.08 | 36.89 | -0.51% | 234,150 |
| Jul 21, 2025 | 36.99 | 37.48 | 36.96 | 37.27 | 37.08 | 1.00% | 395,228 |
| Jul 18, 2025 | 36.38 | 36.98 | 36.38 | 36.90 | 36.71 | 1.23% | 569,396 |
| Jul 17, 2025 | 36.35 | 36.57 | 36.30 | 36.45 | 36.06 | 0.25% | 163,003 |
| Jul 16, 2025 | 36.34 | 36.40 | 36.05 | 36.36 | 35.98 | 0.28% | 156,963 |
| Jul 15, 2025 | 36.49 | 36.50 | 36.11 | 36.26 | 35.88 | -0.60% | 199,288 |
| Jul 14, 2025 | 36.25 | 36.48 | 36.24 | 36.48 | 36.09 | 0.83% | 258,611 |
| Jul 11, 2025 | 35.91 | 36.24 | 35.91 | 36.18 | 35.80 | 0.39% | 192,095 |
| Jul 10, 2025 | 35.83 | 36.15 | 35.80 | 36.04 | 35.66 | 0.64% | 171,037 |
| Jul 9, 2025 | 35.97 | 36.05 | 35.76 | 35.81 | 35.43 | -0.47% | 203,875 |
| Jul 8, 2025 | 36.00 | 36.05 | 35.61 | 35.98 | 35.60 | 0.11% | 244,551 |
| Jul 7, 2025 | 35.90 | 36.05 | 35.86 | 35.94 | 35.56 | -0.06% | 288,194 |
| Jul 3, 2025 | 35.81 | 36.00 | 35.71 | 35.96 | 35.58 | 0.39% | 145,234 |
| Jul 2, 2025 | 36.19 | 36.19 | 35.67 | 35.82 | 35.44 | -1.10% | 231,642 |
| Jul 1, 2025 | 36.15 | 36.25 | 36.00 | 36.22 | 35.84 | 0.11% | 185,429 |
| Jun 30, 2025 | 35.90 | 36.19 | 35.79 | 36.18 | 35.80 | 1.09% | 322,502 |
| Jun 27, 2025 | 35.72 | 35.99 | 35.62 | 35.79 | 35.41 | 0.73% | 204,988 |
| Jun 26, 2025 | 35.61 | 35.63 | 35.28 | 35.53 | 35.15 | 0.20% | 172,227 |
| Jun 25, 2025 | 35.75 | 35.78 | 35.46 | 35.46 | 35.09 | -1.09% | 184,344 |
| Jun 24, 2025 | 35.50 | 35.88 | 35.45 | 35.85 | 35.47 | 1.27% | 265,436 |
| Jun 23, 2025 | 34.96 | 35.44 | 34.94 | 35.40 | 35.03 | 1.78% | 350,397 |
| Jun 20, 2025 | 34.82 | 34.95 | 34.78 | 34.78 | 34.41 | 0.35% | 159,841 |
| Jun 18, 2025 | 34.78 | 34.89 | 34.61 | 34.66 | 34.29 | -0.49% | 217,940 |
| Jun 17, 2025 | 34.88 | 34.90 | 34.56 | 34.83 | 34.46 | -0.26% | 170,667 |
| Jun 16, 2025 | 35.15 | 35.32 | 34.76 | 34.92 | 34.36 | -0.26% | 226,802 |
| Jun 13, 2025 | 35.13 | 35.13 | 34.85 | 35.01 | 34.45 | -0.26% | 168,054 |
| Jun 12, 2025 | 34.78 | 35.14 | 34.74 | 35.10 | 34.54 | 1.21% | 173,828 |