U.S. Markets closed

Reaves Utility Income Fund (UTG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
36.21+0.47 (+1.32%)
At close: 3:59PM EDT
People also watch
UTFGGTERHPDTMAIN
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201735.9536.2435.6336.2136.2189,800
Aug 22, 201735.4935.7535.3635.7435.7448,400
Aug 21, 201735.3235.4435.2135.3635.3659,300
Aug 18, 201735.2535.5035.2535.4935.4958,300
Aug 17, 201735.5035.5035.3435.4035.4044,000
Aug 16, 201735.5435.5735.4235.4835.4887,100
Aug 16, 20170.16 Dividend
Aug 15, 201735.5535.5535.1635.4935.3398,200
Aug 14, 201735.0035.5034.9835.2035.0490,600
Aug 11, 201734.5035.0034.3234.9334.77105,600
Aug 10, 201735.4535.5534.6034.7334.57161,400
Aug 09, 201735.4035.8335.0435.4935.33104,600
Aug 08, 201735.5035.8835.5035.6535.4949,800
Aug 07, 201735.9035.9035.5135.5135.3558,800
Aug 04, 201735.5035.6035.4035.5135.3540,300
Aug 03, 201735.5535.9035.5135.7135.5569,900
Aug 02, 201735.6535.7435.5035.6535.4962,000
Aug 01, 201735.5035.7435.4435.6535.4981,900
Jul 31, 201735.3035.7535.2135.5535.3984,100
Jul 28, 201734.9235.3034.9235.3035.1456,300
Jul 27, 201735.5035.5034.9235.0934.9374,300
Jul 26, 201735.5035.5035.0235.3935.2379,900
Jul 25, 201734.9035.2034.8635.1134.95141,500
Jul 24, 201735.4035.4034.8834.9234.7685,100
Jul 21, 201734.9635.1334.8535.1334.9754,700
Jul 20, 201734.8735.0034.7135.0034.8446,500
Jul 19, 201734.6634.8134.5034.8134.6566,100
Jul 18, 201734.3734.7234.2934.6734.5193,200
Jul 17, 201735.7935.9134.0234.3534.20488,800
Jul 17, 20170.16 Dividend
Jul 14, 201735.6135.9835.5535.9735.6549,700
Jul 13, 201735.9635.9635.4835.4935.17121,600
Jul 12, 201734.9935.5034.9435.5035.18122,500
Jul 11, 201734.9834.9834.6034.8834.5785,100
Jul 10, 201734.6734.9234.5034.9234.6168,300
Jul 07, 201734.6034.6834.4034.6734.3669,500
Jul 06, 201734.2534.5934.2334.5834.2786,600
Jul 05, 201734.4034.5534.0634.3834.0771,500
Jul 03, 201734.3634.4934.2634.4034.0986,900
Jun 30, 201734.3134.4334.1034.3434.0369,600
Jun 29, 201734.3534.3534.0134.1433.8383,800
Jun 28, 201734.3634.5234.1634.3634.0597,100
Jun 27, 201734.5134.5134.3034.4034.0965,600
Jun 26, 201734.7834.8034.2534.2733.9684,900
Jun 23, 201734.4334.8434.4034.4034.0973,000
Jun 22, 201734.4534.7834.1934.4534.1487,600
Jun 21, 201734.9934.9934.2534.4534.14193,900
Jun 20, 201736.2536.2534.6535.0034.69331,700
Jun 19, 201736.6736.6736.1536.3336.0161,600
Jun 16, 201736.2936.7036.0936.5736.2445,300
Jun 15, 201735.7536.0835.6136.0635.7443,600
Jun 14, 201736.1636.1635.6135.7535.4351,700
Jun 14, 20170.16 Dividend
Jun 13, 201735.8936.1235.7336.1235.6451,500
Jun 12, 201735.8736.1135.4635.7335.2554,200
Jun 09, 201735.8635.9235.5235.6035.1342,500
Jun 08, 201736.1036.1035.4035.9935.5154,900
Jun 07, 201735.3035.8235.3035.7135.2360,700
Jun 06, 201735.4435.6435.4035.4534.9837,800
Jun 05, 201735.8535.8535.4435.4434.9751,700
Jun 02, 201736.3036.3035.7635.8535.3785,700
Jun 01, 201736.4036.4036.1036.1035.6273,200
May 31, 201735.8636.4035.5536.3635.8879,900
May 30, 201735.4935.7235.2035.7235.2457,100
May 26, 201735.1035.1935.0135.1934.7245,600
May 25, 201734.8235.0034.7635.0034.5338,200
May 24, 201734.3834.7534.3734.6934.2358,300
May 23, 201734.4334.8134.2534.3733.9171,400
May 22, 201734.6334.9434.3534.4634.0045,400
May 19, 201734.0135.3533.9634.6334.1784,700
May 18, 201734.3234.4333.6633.9633.51115,000
May 17, 201734.9034.9034.3434.5434.0865,900
May 17, 20170.16 Dividend
May 16, 201735.1435.1434.7134.9534.3368,900
May 15, 201734.7535.4434.7435.1334.5095,500
May 12, 201734.5334.6434.4934.6133.9939,900
May 11, 201734.5234.5234.4034.4833.8642,200
May 10, 201734.5234.5434.4034.4233.8143,700
May 09, 201734.4934.5534.4034.5533.9345,400
May 08, 201734.4534.5034.2634.4933.8773,600
May 05, 201734.3234.5034.2934.4033.7955,000
May 04, 201734.6234.6734.1834.3533.7455,900
May 03, 201734.6734.8834.6134.6534.0349,600
May 02, 201734.4734.8334.3334.8234.2051,500
May 01, 201734.7134.7534.3834.4633.8562,900
Apr 28, 201734.7734.7734.4234.7034.0875,400
Apr 27, 201734.3234.7534.1734.7534.1354,500
Apr 26, 201734.2334.4034.1434.3433.7356,500
Apr 25, 201734.1534.3534.1134.2433.6374,500
Apr 24, 201734.1334.1933.9634.0633.4567,500
Apr 21, 201734.1134.1233.9034.0333.4256,500
Apr 20, 201734.1534.1633.8234.0933.4885,600
Apr 19, 201734.3334.3334.0734.1833.5751,700
Apr 18, 201734.2234.3833.9034.0733.4675,900
Apr 18, 20170.16 Dividend
Apr 17, 201734.0134.2533.8433.9433.1889,800
Apr 13, 201734.0034.2033.7433.7733.01102,500
Apr 12, 201733.7634.0533.5533.9633.2057,700
Apr 11, 201733.5533.7833.5233.5432.7979,500
Apr 10, 201733.3533.6033.3133.3932.6482,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...