Reaves Utility Income Fund (UTG)

NYSEAMERICAN: UTG · Real-Time Price · USD

39.61

-0.07 (-0.18%)

At close: Jul 20, 2026, 4:00 PM EDT

39.54

-0.07 (-0.16%)

After-hours: Jul 20, 2026, 7:34 PM EDT

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	40.00	40.12	39.61	39.61	39.61	-0.18%	217,230
Jul 17, 2026	39.57	39.99	39.48	39.68	39.68	-0.80%	279,547
Jul 16, 2026	40.67	40.80	39.85	40.21	40.00	-1.18%	293,032
Jul 15, 2026	41.10	41.25	40.53	40.69	40.48	-0.71%	201,373
Jul 14, 2026	40.80	41.33	40.58	40.98	40.77	0.56%	240,040
Jul 13, 2026	40.92	40.99	40.47	40.75	40.54	-0.17%	215,237
Jul 10, 2026	40.19	40.84	40.15	40.82	40.61	1.69%	171,770
Jul 9, 2026	39.70	40.40	39.70	40.14	39.93	0.88%	204,161
Jul 8, 2026	39.58	39.93	39.50	39.79	39.58	-0.15%	229,973
Jul 7, 2026	39.91	40.23	39.65	39.85	39.64	-0.57%	253,066
Jul 6, 2026	39.79	40.25	39.78	40.08	39.87	0.58%	255,336
Jul 2, 2026	40.00	40.45	39.51	39.85	39.64	-0.20%	369,634
Jul 1, 2026	40.45	40.81	39.90	39.93	39.72	-1.94%	397,887
Jun 30, 2026	41.01	41.10	40.58	40.72	40.51	-0.39%	346,809
Jun 29, 2026	40.85	41.09	40.41	40.88	40.67	0.20%	372,761
Jun 26, 2026	41.23	41.37	40.60	40.80	40.59	-1.31%	327,487
Jun 25, 2026	41.14	41.69	41.08	41.34	41.12	0.58%	302,697
Jun 24, 2026	42.62	42.66	41.01	41.10	40.89	-3.20%	711,411
Jun 23, 2026	42.00	42.99	42.00	42.46	42.24	-0.23%	213,216
Jun 22, 2026	42.23	42.85	42.10	42.56	42.34	1.09%	202,049
Jun 18, 2026	41.80	42.37	41.60	42.10	41.88	2.23%	222,140
Jun 17, 2026	41.75	41.90	41.15	41.18	40.96	-1.39%	141,585
Jun 16, 2026	41.80	42.40	41.71	41.96	41.54	0.60%	175,528
Jun 15, 2026	41.16	41.84	41.05	41.71	41.29	2.31%	229,158
Jun 12, 2026	40.10	40.95	40.10	40.77	40.36	1.59%	148,781
Jun 11, 2026	39.69	40.30	39.60	40.13	39.73	1.29%	243,627
Jun 10, 2026	40.09	40.23	39.25	39.62	39.23	-1.30%	279,880
Jun 9, 2026	40.57	40.84	39.52	40.14	39.74	-0.67%	305,887
Jun 8, 2026	41.04	41.25	40.31	40.41	40.01	-1.44%	236,907
Jun 5, 2026	41.42	41.60	40.80	41.00	40.59	-1.80%	227,960
Jun 4, 2026	41.75	42.00	41.16	41.75	41.33	-0.41%	217,337
Jun 3, 2026	42.05	42.50	41.63	41.92	41.50	-0.12%	190,478
Jun 2, 2026	41.35	42.23	41.35	41.97	41.55	0.91%	291,203
Jun 1, 2026	42.20	42.45	41.41	41.59	41.18	-2.03%	301,435
May 29, 2026	42.57	42.65	42.08	42.45	42.03	-0.47%	215,943
May 28, 2026	42.76	42.95	42.53	42.65	42.23	-0.30%	148,842
May 27, 2026	43.13	43.15	42.56	42.78	42.35	-0.21%	168,778
May 26, 2026	42.55	43.30	42.50	42.87	42.44	0.75%	207,767
May 22, 2026	42.17	42.90	42.17	42.55	42.13	1.14%	239,859
May 21, 2026	41.30	42.17	41.30	42.07	41.65	1.86%	199,685
May 20, 2026	41.03	41.48	40.76	41.30	40.89	1.42%	247,631
May 19, 2026	40.40	40.91	40.19	40.72	40.31	-0.27%	242,514
May 18, 2026	41.90	42.00	40.55	40.83	40.42	-2.88%	456,005
May 15, 2026	43.12	43.30	42.18	42.24	41.62	-2.36%	235,547
May 14, 2026	43.12	43.30	42.89	43.26	42.63	0.53%	174,274
May 13, 2026	43.38	43.38	42.50	43.03	42.40	-0.85%	284,548
May 12, 2026	43.27	43.40	42.75	43.40	42.76	0.63%	150,664
May 11, 2026	42.56	43.40	42.48	43.13	42.50	1.53%	200,889
May 8, 2026	43.48	43.55	42.41	42.48	41.86	-1.62%	196,678
May 7, 2026	43.73	43.77	42.86	43.18	42.55	-1.10%	172,180