UTG: Historical Prices for REAVES UTIL INC FD

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	18.66	18.91	18.26	18.32	123,000	18.32
17-Dec-09	18.80	18.98	18.53	18.75	84,500	18.75
16-Dec-09	18.82	19.04	18.61	19.00	109,700	19.00
16-Dec-09	$ 0.115 Dividend
15-Dec-09	18.99	19.19	18.81	18.96	139,600	18.84
14-Dec-09	18.71	19.38	18.68	19.15	166,500	19.03
11-Dec-09	18.75	18.79	18.47	18.71	95,100	18.60
10-Dec-09	18.59	18.89	18.45	18.63	85,600	18.52
9-Dec-09	18.52	18.55	18.37	18.49	92,100	18.38
8-Dec-09	18.66	18.88	18.40	18.58	94,600	18.47
7-Dec-09	18.08	18.83	18.08	18.67	164,600	18.56
4-Dec-09	18.34	18.40	18.05	18.17	81,300	18.06
3-Dec-09	17.80	18.33	17.78	18.10	134,500	17.99
2-Dec-09	17.30	17.80	17.25	17.80	119,400	17.69
1-Dec-09	17.03	17.57	17.03	17.42	87,000	17.31
30-Nov-09	16.97	17.18	16.92	16.97	73,700	16.87
27-Nov-09	16.62	16.97	16.62	16.88	28,100	16.78
25-Nov-09	16.65	16.93	16.55	16.88	49,900	16.78
24-Nov-09	16.37	16.67	16.30	16.56	105,600	16.46
23-Nov-09	16.25	16.46	16.20	16.43	69,500	16.33
20-Nov-09	15.75	16.20	15.66	16.20	66,300	16.10
19-Nov-09	15.96	16.06	15.85	15.89	59,300	15.79
18-Nov-09	16.33	16.36	16.00	16.09	72,300	15.99
18-Nov-09	$ 0.115 Dividend
17-Nov-09	16.33	16.74	16.33	16.36	60,000	16.15
16-Nov-09	16.23	17.35	16.08	16.39	52,300	16.18
13-Nov-09	16.08	16.34	16.05	16.10	35,200	15.89
12-Nov-09	16.38	16.50	16.08	16.11	39,500	15.90
11-Nov-09	16.33	16.50	16.31	16.46	40,900	16.25
10-Nov-09	16.27	16.42	16.16	16.28	32,500	16.07
9-Nov-09	15.98	16.25	15.89	16.22	46,500	16.01
6-Nov-09	15.61	15.89	15.61	15.89	35,300	15.68
5-Nov-09	15.59	15.89	15.50	15.73	47,800	15.52
4-Nov-09	15.53	15.87	15.47	15.47	60,900	15.27
3-Nov-09	15.49	15.55	15.35	15.49	38,300	15.29
2-Nov-09	15.49	15.52	15.07	15.42	95,800	15.22
30-Oct-09	15.30	15.71	15.30	15.31	53,900	15.11
29-Oct-09	14.99	15.45	14.96	15.44	71,300	15.24
28-Oct-09	15.52	15.62	14.70	14.81	118,300	14.62
27-Oct-09	15.59	15.62	15.51	15.58	48,400	15.38
26-Oct-09	16.02	16.08	15.44	15.60	66,600	15.40
23-Oct-09	16.29	16.29	15.92	15.94	41,400	15.73
22-Oct-09	15.95	16.25	15.81	16.12	48,700	15.91
21-Oct-09	15.81	15.97	15.80	15.85	59,900	15.64
20-Oct-09	16.01	16.10	15.84	15.85	51,600	15.64
19-Oct-09	16.10	16.22	16.01	16.08	57,600	15.87
19-Oct-09	$ 0.115 Dividend
16-Oct-09	15.84	16.19	15.84	16.15	47,600	15.83
15-Oct-09	15.89	16.27	15.87	16.10	61,400	15.78
14-Oct-09	16.29	16.36	16.11	16.11	71,400	15.79
13-Oct-09	16.16	16.24	15.99	16.20	53,500	15.87
12-Oct-09	15.82	16.10	15.82	16.08	42,700	15.76
9-Oct-09	15.75	15.96	15.75	15.91	46,700	15.59
8-Oct-09	15.51	15.93	15.47	15.89	73,100	15.57
7-Oct-09	15.40	15.51	15.30	15.50	60,000	15.19
6-Oct-09	15.51	15.51	15.31	15.51	110,500	15.20
5-Oct-09	15.53	15.66	15.42	15.47	76,500	15.16
2-Oct-09	15.62	15.62	15.18	15.61	55,700	15.30
1-Oct-09	16.45	16.45	15.51	15.78	79,700	15.46
30-Sep-09	16.01	16.02	15.67	15.70	40,200	15.38
29-Sep-09	16.04	16.07	15.81	15.85	56,300	15.53
28-Sep-09	15.60	16.04	15.60	15.98	65,400	15.66
25-Sep-09	15.36	15.76	15.24	15.71	75,900	15.39
24-Sep-09	15.72	15.72	15.39	15.42	75,700	15.11
23-Sep-09	15.49	15.82	15.49	15.60	68,000	15.29
22-Sep-09	15.50	15.60	15.38	15.44	51,300	15.13
21-Sep-09	15.50	15.56	15.33	15.47	46,500	15.16
18-Sep-09	15.75	15.75	15.56	15.65	35,700	15.34
17-Sep-09	15.45	15.65	15.40	15.61	66,700	15.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions