Reaves Utility Income Fund (UTG)

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.12	43.30	42.18	42.24	42.24	-2.36%	235,547
May 14, 2026	43.12	43.30	42.89	43.26	43.26	0.53%	174,274
May 13, 2026	43.38	43.38	42.50	43.03	43.03	-0.85%	284,548
May 12, 2026	43.27	43.40	42.75	43.40	43.40	0.63%	150,664
May 11, 2026	42.56	43.40	42.48	43.13	43.13	1.53%	200,889
May 8, 2026	43.48	43.55	42.41	42.48	42.48	-1.62%	196,678
May 7, 2026	43.73	43.77	42.86	43.18	43.18	-1.10%	172,180
May 6, 2026	43.75	43.90	43.33	43.66	43.66	0.51%	136,477
May 5, 2026	43.46	43.64	43.11	43.44	43.44	0.79%	157,237
May 4, 2026	43.06	43.50	42.79	43.10	43.10	-0.09%	175,650
May 1, 2026	43.16	43.56	43.00	43.14	43.14	0.47%	236,029
Apr 30, 2026	42.27	43.27	42.10	42.94	42.94	2.21%	368,780
Apr 29, 2026	42.40	42.40	41.79	42.01	42.01	-0.92%	186,682
Apr 28, 2026	42.19	42.47	42.06	42.40	42.40	0.24%	150,573
Apr 27, 2026	42.14	42.30	42.00	42.30	42.30	0.26%	208,799
Apr 24, 2026	42.19	42.30	41.98	42.19	42.19	0.12%	126,887
Apr 23, 2026	41.55	42.28	41.55	42.14	42.14	1.81%	208,135
Apr 22, 2026	41.16	41.65	41.16	41.39	41.39	1.32%	160,375
Apr 21, 2026	41.90	41.96	40.85	40.85	40.85	-2.81%	235,468
Apr 20, 2026	42.25	42.30	41.85	42.03	42.03	-0.52%	155,087
Apr 17, 2026	42.19	42.25	41.84	42.25	42.25	-	232,290
Apr 16, 2026	41.91	42.25	41.82	42.25	42.05	1.03%	185,018
Apr 15, 2026	41.87	41.95	41.60	41.82	41.62	-0.05%	153,359
Apr 14, 2026	41.48	41.84	41.29	41.84	41.64	1.33%	191,163
Apr 13, 2026	41.29	41.49	41.11	41.29	41.10	-0.48%	168,384
Apr 10, 2026	41.27	41.55	41.23	41.49	41.30	0.80%	175,516
Apr 9, 2026	40.71	41.50	40.59	41.16	40.97	1.13%	240,481
Apr 8, 2026	40.70	40.91	40.49	40.70	40.51	1.09%	267,015
Apr 7, 2026	40.01	40.26	39.90	40.26	40.07	0.07%	138,869
Apr 6, 2026	39.91	40.27	39.91	40.23	40.04	1.00%	192,329
Apr 2, 2026	39.22	40.10	39.06	39.83	39.64	0.15%	166,895
Apr 1, 2026	39.50	40.10	39.40	39.77	39.58	1.25%	257,598
Mar 31, 2026	39.30	39.38	38.80	39.28	39.10	0.41%	379,380
Mar 30, 2026	39.64	39.85	38.80	39.12	38.94	-0.79%	233,416
Mar 27, 2026	39.24	39.73	39.16	39.43	39.24	0.31%	183,816
Mar 26, 2026	39.58	39.78	39.10	39.31	39.13	-1.18%	178,765
Mar 25, 2026	39.40	40.00	39.40	39.78	39.59	1.12%	164,947
Mar 24, 2026	38.55	39.41	38.49	39.34	39.16	2.21%	187,471
Mar 23, 2026	39.00	39.02	38.45	38.49	38.31	0.08%	378,405
Mar 20, 2026	40.20	40.55	38.25	38.46	38.28	-4.28%	365,182
Mar 19, 2026	40.36	40.51	39.98	40.18	39.99	-1.13%	219,372
Mar 18, 2026	40.64	40.99	40.10	40.64	40.45	-1.05%	173,538
Mar 17, 2026	40.95	41.39	40.84	41.07	40.68	0.86%	216,335
Mar 16, 2026	40.67	41.00	40.45	40.72	40.33	0.84%	265,175
Mar 13, 2026	40.50	40.74	40.16	40.38	39.99	0.62%	202,839
Mar 12, 2026	39.92	40.50	39.77	40.13	39.75	0.35%	150,289
Mar 11, 2026	40.24	40.28	39.81	39.99	39.61	-0.60%	177,604
Mar 10, 2026	39.98	40.69	39.92	40.23	39.84	0.73%	190,504
Mar 9, 2026	39.69	39.94	38.60	39.94	39.56	0.33%	389,156
Mar 6, 2026	40.03	40.31	39.80	39.81	39.43	-1.70%	243,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.