Reaves Utility Income Fund (UTG)

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.42	41.60	40.80	41.00	41.00	-1.80%	227,098
Jun 4, 2026	41.75	42.00	41.16	41.75	41.75	-0.41%	215,506
Jun 3, 2026	42.05	42.50	41.63	41.92	41.92	-0.12%	190,034
Jun 2, 2026	41.35	42.23	41.35	41.97	41.97	0.91%	291,131
Jun 1, 2026	42.20	42.45	41.41	41.59	41.59	-2.03%	301,379
May 29, 2026	42.57	42.65	42.08	42.45	42.45	-0.47%	215,619
May 28, 2026	42.76	42.95	42.53	42.65	42.65	-0.30%	148,805
May 27, 2026	43.13	43.15	42.56	42.78	42.78	-0.21%	168,677
May 26, 2026	42.55	43.30	42.50	42.87	42.87	0.75%	207,755
May 22, 2026	42.17	42.90	42.17	42.55	42.55	1.14%	239,682
May 21, 2026	41.30	42.17	41.30	42.07	42.07	1.86%	199,684
May 20, 2026	41.03	41.48	40.76	41.30	41.30	1.42%	247,631
May 19, 2026	40.40	40.91	40.19	40.72	40.72	-0.27%	242,514
May 18, 2026	41.90	42.00	40.55	40.83	40.83	-2.88%	456,005
May 15, 2026	43.12	43.30	42.18	42.24	42.04	-2.36%	235,547
May 14, 2026	43.12	43.30	42.89	43.26	43.06	0.53%	174,274
May 13, 2026	43.38	43.38	42.50	43.03	42.83	-0.85%	284,548
May 12, 2026	43.27	43.40	42.75	43.40	43.19	0.63%	150,664
May 11, 2026	42.56	43.40	42.48	43.13	42.93	1.53%	200,889
May 8, 2026	43.48	43.55	42.41	42.48	42.28	-1.62%	196,678
May 7, 2026	43.73	43.77	42.86	43.18	42.98	-1.10%	172,180
May 6, 2026	43.75	43.90	43.33	43.66	43.45	0.51%	136,477
May 5, 2026	43.46	43.64	43.11	43.44	43.23	0.79%	157,237
May 4, 2026	43.06	43.50	42.79	43.10	42.90	-0.09%	175,650
May 1, 2026	43.16	43.56	43.00	43.14	42.94	0.47%	236,029
Apr 30, 2026	42.27	43.27	42.10	42.94	42.74	2.21%	368,780
Apr 29, 2026	42.40	42.40	41.79	42.01	41.81	-0.92%	186,682
Apr 28, 2026	42.19	42.47	42.06	42.40	42.20	0.24%	150,573
Apr 27, 2026	42.14	42.30	42.00	42.30	42.10	0.26%	208,799
Apr 24, 2026	42.19	42.30	41.98	42.19	41.99	0.12%	126,887
Apr 23, 2026	41.55	42.28	41.55	42.14	41.94	1.81%	208,135
Apr 22, 2026	41.16	41.65	41.16	41.39	41.19	1.32%	160,375
Apr 21, 2026	41.90	41.96	40.85	40.85	40.66	-2.81%	235,468
Apr 20, 2026	42.25	42.30	41.85	42.03	41.83	-0.52%	155,087
Apr 17, 2026	42.19	42.25	41.84	42.25	42.05	0.48%	232,290
Apr 16, 2026	41.91	42.25	41.82	42.25	41.85	1.03%	185,018
Apr 15, 2026	41.87	41.95	41.60	41.82	41.42	-0.05%	153,359
Apr 14, 2026	41.48	41.84	41.29	41.84	41.44	1.33%	191,163
Apr 13, 2026	41.29	41.49	41.11	41.29	40.90	-0.48%	168,384
Apr 10, 2026	41.27	41.55	41.23	41.49	41.10	0.80%	175,516
Apr 9, 2026	40.71	41.50	40.59	41.16	40.77	1.13%	240,481
Apr 8, 2026	40.70	40.91	40.49	40.70	40.32	1.09%	267,015
Apr 7, 2026	40.01	40.26	39.90	40.26	39.88	0.07%	138,869
Apr 6, 2026	39.91	40.27	39.91	40.23	39.85	1.00%	192,329
Apr 2, 2026	39.22	40.10	39.06	39.83	39.45	0.15%	166,895
Apr 1, 2026	39.50	40.10	39.40	39.77	39.39	1.25%	257,598
Mar 31, 2026	39.30	39.38	38.80	39.28	38.91	0.41%	379,380
Mar 30, 2026	39.64	39.85	38.80	39.12	38.75	-0.79%	233,416
Mar 27, 2026	39.24	39.73	39.16	39.43	39.06	0.31%	183,816
Mar 26, 2026	39.58	39.78	39.10	39.31	38.94	-1.18%	178,765

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.