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

$ 37.02   0.49 (+1.34%) Volume: 135.88k 8:00 PM EDT Oct 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/19 36.68 37.071 36.4968 37.02 135.87k 0.49 1.34% 37.02 5.01m 819
10/21/19 36.22 36.53 36.1807 36.53 150.66k 0.490013 1.36% 36.53 5.48m 616
10/18/19 36.17 36.39 36.09 36.22 95.14k 0.069652 0.19% 36.04 3.45m 726
10/17/19 36.17 36.195 35.96 36.15 150.92k 0.149255 0.42% 35.9703 5.44m 796
10/16/19 36.16 36.1732 35.9098 36.00 126.42k -0.049752 -0.14% 35.8211 4.55m 688
10/15/19 36.15 36.24 36.02 36.05 152.08k -0.079602 -0.22% 35.8708 5.49m 960
10/14/19 36.35 36.35 36.11 36.13 110.71k -0.079602 -0.22% 35.9504 4.01m 723
10/11/19 36.24 36.31 36.05 36.21 255.59k 0.139304 0.39% 36.03 9.25m 1,320
10/10/19 36.00 36.07 35.78 36.07 156.69k 0.199006 0.56% 35.8907 5.63m 867
10/09/19 36.00 36.00 35.75 35.87 160.79k 0.059702 0.17% 35.6917 5.76m 1,027
10/08/19 35.98 35.98 35.6881 35.81 132.95k -0.189056 -0.53% 35.632 4.76m 793
10/07/19 36.24 36.24 35.88 36.00 186.93k -0.049752 -0.14% 35.8211 6.74m 946
10/04/19 35.71 36.05 35.66 36.05 192.17k 0.368162 1.04% 35.8708 6.88m 1,272
10/03/19 35.64 35.72 35.29 35.68 189.23k 0.0199 0.06% 35.5027 6.74m 1,021
10/02/19 36.45 36.5445 35.31 35.66 328.48k -0.875626 -2.41% 35.4828 11.72m 1,931
10/01/19 36.66 36.74 36.54 36.54 134.99k -0.159205 -0.44% 36.3584 4.95m 824
09/30/19 37.41 37.41 36.67 36.70 340.41k -0.407962 -1.10% 36.5176 12.54m 1,909
09/27/19 37.12 37.14 37.0532 37.11 78.14k 0.039801 0.11% 36.9256 2.9m 531
09/26/19 37.17 37.17 37.00 37.07 132.16k 0.049751 0.14% 36.8858 4.9m 848
09/25/19 37.18 37.18 37.01 37.02 109.36k -0.079602 -0.22% 36.836 4.06m 528
09/24/19 37.19 37.19 37.04 37.10 104k 0.019901 0.05% 36.9156 3.86m 628
09/23/19 36.86 37.09 36.8045 37.08 164.79k 0.218906 0.60% 36.8957 6.08m 664