Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reaves Utility Income Fund (NY: UTG )

32.46 +0.06 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 10.02 10.09 9.839 9.915 172,607 -0.07(-0.69%)
May 23, 2011 9.936 9.984 9.891 9.984 139,752 -0.00(-0.04%)
May 20, 2011 9.791 9.988 9.783 9.988 121,669 +0.19(+1.93%)
May 19, 2011 9.678 9.847 9.678 9.799 190,922 +0.12(+1.29%)
May 18, 2011 9.714 9.726 9.662 9.674 116,310 -0.05(-0.50%)
May 17, 2011 9.799 9.799 9.666 9.722 165,377 -0.06(-0.60%)
May 16, 2011 9.716 9.797 9.707 9.781 121,831 +0.05(+0.49%)
May 13, 2011 9.781 9.845 9.648 9.732 156,317 -0.04(-0.45%)
May 12, 2011 9.684 9.777 9.684 9.777 103,185 +0.05(+0.49%)
May 11, 2011 9.660 9.728 9.656 9.728 136,152 +0.04(+0.46%)
May 10, 2011 9.528 9.688 9.528 9.684 118,961 +0.17(+1.77%)
May 09, 2011 9.440 9.536 9.416 9.516 240,410 +0.11(+1.15%)
May 06, 2011 9.424 9.528 9.376 9.408 187,200 +0.05(+0.51%)
May 05, 2011 9.512 9.524 9.228 9.360 281,543 -0.18(-1.85%)
May 04, 2011 9.628 9.651 9.520 9.536 188,089 -0.08(-0.83%)
May 03, 2011 9.656 9.761 9.592 9.616 168,087 -0.06(-0.62%)
May 02, 2011 9.606 9.676 9.606 9.676 265,028 +0.16(+1.68%)
Apr 29, 2011 9.608 9.616 9.488 9.516 92,024 -0.07(-0.73%)
Apr 28, 2011 9.448 9.586 9.436 9.586 91,100 +0.14(+1.46%)
Apr 27, 2011 9.420 9.449 9.400 9.448 122,073 +0.05(+0.51%)
Apr 26, 2011 9.340 9.408 9.320 9.400 143,861 +0.08(+0.90%)
Apr 25, 2011 9.301 9.316 9.260 9.316 157,301 +0.04(+0.43%)
Apr 21, 2011 9.272 9.292 9.216 9.276 83,960 +0.02(+0.22%)
Apr 20, 2011 9.220 9.292 9.192 9.256 158,414 +0.12(+1.27%)
Apr 19, 2011 9.115 9.139 9.071 9.139 98,303 +0.04(+0.44%)
Apr 18, 2011 9.135 9.200 9.027 9.099 207,518 -0.12(-1.33%)
Apr 15, 2011 9.066 9.222 9.066 9.222 146,331 +0.14(+1.58%)
Apr 14, 2011 9.078 9.078 9.006 9.078 191,973 -0.01(-0.13%)
Apr 13, 2011 9.030 9.114 9.010 9.090 132,874 +0.05(+0.53%)
Apr 12, 2011 8.943 9.082 8.939 9.042 124,435 +0.08(+0.93%)
Apr 11, 2011 9.082 9.130 8.939 8.959 136,984 -0.10(-1.10%)
Apr 08, 2011 9.138 9.150 9.034 9.058 99,871 -0.03(-0.31%)
Apr 07, 2011 9.090 9.146 9.022 9.086 129,265 -0.04(-0.43%)
Apr 06, 2011 9.142 9.158 9.118 9.126 176,757 +0.00(+0.04%)
Apr 05, 2011 9.186 9.190 9.110 9.122 161,475 -0.03(-0.30%)
Apr 04, 2011 9.198 9.238 9.126 9.150 176,952 -0.02(-0.22%)
Apr 01, 2011 9.170 9.353 9.158 9.170 254,426 +0.02(+0.22%)
Mar 31, 2011 9.174 9.198 9.138 9.150 156,296 +0.00(+0.00%)
Mar 30, 2011 9.126 9.226 9.122 9.150 165,962 +0.05(+0.57%)
Mar 29, 2011 9.034 9.128 9.006 9.098 93,986 +0.09(+1.02%)
Mar 28, 2011 8.971 9.098 8.967 9.006 166,240 +0.02(+0.26%)
Mar 25, 2011 9.002 9.022 8.959 8.983 116,134 +0.02(+0.28%)
Mar 24, 2011 8.963 8.971 8.899 8.959 157,570 +0.03(+0.31%)
Mar 23, 2011 8.895 8.939 8.843 8.931 194,535 +0.05(+0.55%)
Mar 22, 2011 8.799 8.911 8.799 8.883 194,144 +0.07(+0.81%)
Mar 21, 2011 8.807 8.851 8.791 8.811 305,124 +0.18(+2.03%)
Mar 18, 2011 8.632 8.755 8.612 8.636 537,779 +0.05(+0.57%)
Mar 17, 2011 8.576 8.660 8.548 8.587 192,608 +0.05(+0.55%)
Mar 16, 2011 8.747 8.747 8.496 8.540 297,719 -0.17(-1.99%)
Mar 15, 2011 8.729 8.915 8.713 8.714 321,486 -0.20(-2.26%)
Mar 14, 2011 8.999 9.019 8.817 8.915 312,483 -0.13(-1.41%)
Mar 11, 2011 8.995 9.043 8.936 9.043 86,207 +0.05(+0.53%)
Mar 10, 2011 9.070 9.070 8.924 8.995 153,473 -0.06(-0.61%)
Mar 09, 2011 9.015 9.102 8.995 9.050 212,586 +0.05(+0.57%)
Mar 08, 2011 8.971 9.015 8.967 8.999 194,290 +0.04(+0.49%)
Mar 07, 2011 8.872 9.010 8.872 8.955 178,327 +0.07(+0.78%)
Mar 04, 2011 8.888 8.916 8.828 8.886 187,708 -0.02(-0.19%)
Mar 03, 2011 8.900 8.939 8.888 8.904 142,323 +0.07(+0.81%)
Mar 02, 2011 8.813 8.868 8.785 8.832 151,414 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.