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

$ 32.17   -0.02 (-0.06%) Volume: 154.63k 4:00 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 32.16 32.31 32.05 32.17 154.63k -0.02 -0.06% 32.17 4.98m 1,044
08/06/20 32.24 32.25 32.08 32.19 123.76k 0.14 0.44% 32.19 3.98m 994
08/05/20 32.10 32.14 32.001 32.05 129.3k 0.09 0.28% 32.05 4.14m 836
08/04/20 31.71 32.06 31.6466 31.96 137.89k 0.16 0.50% 31.96 4.39m 1,379
08/03/20 31.90 32.04 31.71 31.80 199.66k 0.05 0.16% 31.80 6.36m 1,456
07/31/20 32.09 32.09 31.60 31.75 190.97k 0.00 0.00% 31.75 6.08m 1,392
07/30/20 31.50 31.8399 31.27 31.75 142.95k 0.12 0.38% 31.75 4.53m 1,193
07/29/20 31.82 31.82 31.36 31.63 162.83k 0.13 0.41% 31.63 5.13m 1,152
07/28/20 31.53 31.53 31.2725 31.50 179.59k 0.25 0.80% 31.50 5.64m 1,136
07/27/20 31.36 31.59 31.15 31.25 178.26k -0.15 -0.48% 31.25 5.57m 1,281
07/24/20 31.51 31.80 31.39 31.40 150.45k -0.18 -0.57% 31.40 4.75m 1,234
07/23/20 31.97 32.13 31.52 31.58 287.22k -0.86 -2.65% 31.58 9.11m 2,418
07/22/20 31.94 32.52 31.75 32.44 230.27k 0.61 1.92% 32.44 7.42m 1,770
07/21/20 31.63 31.94 31.45 31.83 279.21k 0.21 0.66% 31.83 8.85m 1,924
07/20/20 31.53 31.86 31.35 31.62 176.43k 0.18 0.57% 31.62 5.57m 1,205
07/17/20 31.11 31.54 30.96 31.44 270.44k 0.24 0.77% 31.44 8.46m 2,074
07/16/20 31.06 31.38 30.9313 31.20 176.51k 0.023961 0.08% 31.20 5.51m 1,304
07/15/20 31.05 31.60 31.00 31.35 204.86k 0.358003 1.16% 31.176 6.41m 1,612
07/14/20 30.50 31.44 30.39 30.99 386.32k 0.686171 2.28% 30.818 11.96m 2,574
07/13/20 30.30 30.6396 30.25 30.30 228.02k 0.009944 0.03% 30.1319 6.94m 1,613
07/10/20 30.00 30.41 29.82 30.29 325.62k 0.139223 0.46% 30.1219 9.79m 2,571
07/09/20 30.53 30.59 29.85 30.15 225.99k -0.238668 -0.79% 29.9827 6.8m 1,914
07/08/20 30.48 30.50 30.10 30.39 208.16k 0.089501 0.30% 30.2214 6.31m 1,578