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

$ 38.16   0.16 (+0.42%) Volume: 122.99k 8:00 PM EST Jan 17, 2020
After Hours:  $ 38.10   -0.06 (-0.16%) Volume: 100 4:02 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 38.10 38.2869 37.95 38.16 122.99k 0.16 0.42% 38.16 4.68m 767
01/16/20 37.97 38.00 37.81 38.00 104.43k 0.25 0.66% 38.00 3.96m 603
01/15/20 37.48 37.90 37.4596 37.75 139.21k 0.11 0.29% 37.75 5.26m 687
01/14/20 37.40 37.70 37.2146 37.64 94.12k 0.05 0.13% 37.64 3.54m 532
01/13/20 37.23 37.59 37.1286 37.59 117.86k 0.31 0.83% 37.59 4.4m 783
01/10/20 37.19 37.29 37.10 37.28 73.13k -0.02 -0.05% 37.28 2.72m 475
01/09/20 37.40 37.40 37.1782 37.30 86.84k -0.07 -0.19% 37.30 3.24m 603
01/08/20 37.15 37.37 36.93 37.37 104.72k 0.22 0.59% 37.37 3.89m 610
01/07/20 37.06 37.1561 36.9016 37.15 99.79k 0.10 0.27% 37.15 3.7m 631
01/06/20 37.05 37.20 36.70 37.05 105.43k -0.21 -0.56% 37.05 3.9m 744
01/03/20 36.89 37.26 36.85 37.26 139.5k -0.05 -0.13% 37.26 5.16m 863
01/02/20 37.01 37.31 36.83 37.31 144.03k 0.25 0.67% 37.31 5.33m 981
12/31/19 37.34 37.40 37.019 37.06 102.08k -0.24 -0.64% 37.06 3.8m 638
12/30/19 37.16 37.3446 37.05 37.30 77.83k 0.140016 0.38% 37.30 2.9m 506
12/27/19 37.07 37.35 36.98 37.34 99.54k 0.368216 1.00% 37.16 3.7m 713
12/26/19 36.92 37.05 36.895 36.97 58.62k 0.079615 0.22% 36.7918 2.17m 511
12/24/19 37.10 37.10 36.8406 36.89 56.58k 0.069662 0.19% 36.7122 2.09m 374
12/23/19 36.66 36.82 36.50 36.82 93.53k 0.179132 0.49% 36.6425 3.43m 608
12/20/19 36.46 36.86 36.46 36.64 117.78k 0.089567 0.25% 36.4634 4.32m 740