Reaves Utility Income Fund (UTG)

NYSEAMERICAN: UTG · Real-Time Price · USD

40.80

-0.54 (-1.31%)

At close: Jun 26, 2026, 4:00 PM EDT

40.81

+0.01 (0.02%)

After-hours: Jun 26, 2026, 8:00 PM EDT

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.23	41.37	40.60	40.80	40.80	-1.31%	327,165
Jun 25, 2026	41.14	41.69	41.08	41.34	41.34	0.58%	302,277
Jun 24, 2026	42.62	42.66	41.01	41.10	41.10	-3.20%	710,054
Jun 23, 2026	42.00	42.99	42.00	42.46	42.46	-0.23%	213,193
Jun 22, 2026	42.23	42.85	42.10	42.56	42.56	1.09%	202,030
Jun 18, 2026	41.80	42.37	41.60	42.10	42.10	2.23%	222,131
Jun 17, 2026	41.75	41.90	41.15	41.18	41.18	-1.39%	140,502
Jun 16, 2026	41.80	42.40	41.71	41.96	41.76	0.60%	174,612
Jun 15, 2026	41.16	41.84	41.05	41.71	41.51	2.31%	229,158
Jun 12, 2026	40.10	40.95	40.10	40.77	40.58	1.59%	148,781
Jun 11, 2026	39.69	40.30	39.60	40.13	39.94	1.29%	243,627
Jun 10, 2026	40.09	40.23	39.25	39.62	39.43	-1.30%	279,880
Jun 9, 2026	40.57	40.84	39.52	40.14	39.95	-0.67%	305,887
Jun 8, 2026	41.04	41.25	40.31	40.41	40.22	-1.44%	236,907
Jun 5, 2026	41.42	41.60	40.80	41.00	40.80	-1.80%	227,960
Jun 4, 2026	41.75	42.00	41.16	41.75	41.55	-0.41%	217,337
Jun 3, 2026	42.05	42.50	41.63	41.92	41.72	-0.12%	190,478
Jun 2, 2026	41.35	42.23	41.35	41.97	41.77	0.91%	291,203
Jun 1, 2026	42.20	42.45	41.41	41.59	41.39	-2.03%	301,435
May 29, 2026	42.57	42.65	42.08	42.45	42.25	-0.47%	215,943
May 28, 2026	42.76	42.95	42.53	42.65	42.45	-0.30%	148,842
May 27, 2026	43.13	43.15	42.56	42.78	42.58	-0.21%	168,778
May 26, 2026	42.55	43.30	42.50	42.87	42.67	0.75%	207,767
May 22, 2026	42.17	42.90	42.17	42.55	42.35	1.14%	239,859
May 21, 2026	41.30	42.17	41.30	42.07	41.87	1.86%	199,685
May 20, 2026	41.03	41.48	40.76	41.30	41.10	1.42%	247,631
May 19, 2026	40.40	40.91	40.19	40.72	40.53	-0.27%	242,514
May 18, 2026	41.90	42.00	40.55	40.83	40.64	-2.88%	456,005
May 15, 2026	43.12	43.30	42.18	42.24	41.84	-2.36%	235,547
May 14, 2026	43.12	43.30	42.89	43.26	42.85	0.53%	174,274
May 13, 2026	43.38	43.38	42.50	43.03	42.62	-0.85%	284,548
May 12, 2026	43.27	43.40	42.75	43.40	42.99	0.63%	150,664
May 11, 2026	42.56	43.40	42.48	43.13	42.72	1.53%	200,889
May 8, 2026	43.48	43.55	42.41	42.48	42.08	-1.62%	196,678
May 7, 2026	43.73	43.77	42.86	43.18	42.77	-1.10%	172,180
May 6, 2026	43.75	43.90	43.33	43.66	43.25	0.51%	136,477
May 5, 2026	43.46	43.64	43.11	43.44	43.03	0.79%	157,237
May 4, 2026	43.06	43.50	42.79	43.10	42.69	-0.09%	175,650
May 1, 2026	43.16	43.56	43.00	43.14	42.73	0.47%	236,029
Apr 30, 2026	42.27	43.27	42.10	42.94	42.53	2.21%	368,780
Apr 29, 2026	42.40	42.40	41.79	42.01	41.61	-0.92%	186,682
Apr 28, 2026	42.19	42.47	42.06	42.40	42.00	0.24%	150,573
Apr 27, 2026	42.14	42.30	42.00	42.30	41.90	0.26%	208,799
Apr 24, 2026	42.19	42.30	41.98	42.19	41.79	0.12%	126,887
Apr 23, 2026	41.55	42.28	41.55	42.14	41.74	1.81%	208,135
Apr 22, 2026	41.16	41.65	41.16	41.39	41.00	1.32%	160,375
Apr 21, 2026	41.90	41.96	40.85	40.85	40.46	-2.81%	235,468
Apr 20, 2026	42.25	42.30	41.85	42.03	41.63	-0.52%	155,087
Apr 17, 2026	42.19	42.25	41.84	42.25	41.85	0.48%	232,290
Apr 16, 2026	41.91	42.25	41.82	42.25	41.65	1.03%	185,018