Historical Data for Reaves Utility Income Fund of Beneficial Interest (UTG)

$ 36.66   0.19 (+0.52%) Volume: 90.15k 8:00 PM EDT Jul 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 36.33 36.66 36.22 36.66 90.15k 0.19 0.52% 36.66 3.29m 604
07/17/19 36.40 36.55 36.30 36.47 123.15k 0.08 0.22% 36.47 4.49m 752
07/16/19 36.14 36.42 36.06 36.39 107.66k 0.08 0.22% 36.39 3.91m 720
07/15/19 35.94 36.32 35.8404 36.31 121.52k 0.47 1.31% 36.31 4.38m 642
07/12/19 36.08 36.2182 35.80 35.84 118.03k -0.24 -0.67% 35.84 4.24m 800
07/11/19 36.18 36.48 36.00 36.08 145.59k -0.13 -0.36% 36.08 5.27m 876
07/10/19 36.16 36.50 36.15 36.21 146.67k 0.08 0.22% 36.21 5.33m 737
07/09/19 36.17 36.20 35.98 36.13 118.58k 0.03 0.08% 36.13 4.28m 700
07/08/19 36.14 36.25 36.01 36.10 127.92k -0.03 -0.08% 36.10 4.62m 704
07/05/19 36.10 36.13 35.91 36.13 87.07k 0.23 0.64% 36.13 3.14m 554
07/03/19 36.00 36.25 35.90 35.90 107.85k -0.10 -0.28% 35.90 3.89m 556
07/02/19 35.76 36.00 35.76 36.00 164.46k 0.17 0.47% 36.00 5.9m 831
07/01/19 35.90 35.90 35.7197 35.83 94.59k 0.03 0.08% 35.83 3.39m 648
06/28/19 35.80 35.83 35.69 35.80 121.71k 0.09 0.25% 35.80 4.35m 661
06/27/19 35.67 35.87 35.6501 35.71 173.62k 0.00 0.00% 35.71 6.21m 905
06/26/19 35.91 35.932 35.50 35.71 113.52k -0.13 -0.36% 35.71 4.06m 720
06/25/19 35.65 35.8784 35.58 35.84 126.31k 0.26 0.73% 35.84 4.51m 732
06/24/19 35.94 35.99 35.50 35.58 158.48k -0.29 -0.81% 35.58 5.67m 889
06/21/19 35.74 35.90 35.5301 35.87 114.54k 0.17 0.48% 35.87 4.1m 659
06/20/19 35.66 35.70 35.38 35.70 112.95k 0.24 0.68% 35.70 4.01m 618
06/19/19 35.59 35.59 35.27 35.46 91.45k 0.03 0.08% 35.46 3.24m 547