Canada markets closed

Reaves Utility Income Fund (UTG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
26.66+0.17 (+0.64%)
At close: 04:00PM EDT
26.75 +0.09 (+0.34%)
After hours: 07:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.6526.8026.5526.6626.66290,069
May 02, 202426.2626.5926.2626.4926.49182,300
May 01, 202426.1526.4526.1126.2326.23274,900
Apr 30, 202426.3926.4026.1026.2626.26261,800
Apr 29, 202426.1326.3926.1326.3326.33199,200
Apr 26, 202426.3226.3926.2026.2126.21167,800
Apr 25, 202426.1926.3126.0426.2426.24180,800
Apr 24, 202426.1126.3426.0926.3226.32201,600
Apr 23, 202426.0226.3426.0226.2326.23225,100
Apr 22, 202425.9426.1425.8626.0426.04318,100
Apr 19, 202425.6925.9425.6925.8825.88307,500
Apr 18, 202425.5725.7625.5025.7025.70253,200
Apr 18, 20240.19 Dividend
Apr 17, 202425.7425.8525.5725.8325.64216,600
Apr 16, 202425.5725.6525.2625.5025.31348,000
Apr 15, 202426.0526.2425.5725.6525.46478,300
Apr 12, 202426.2426.3525.9926.0825.89269,700
Apr 11, 202426.4026.4826.2026.2526.06301,100
Apr 10, 202426.7026.8226.2526.4626.27389,500
Apr 09, 202426.8026.8526.7326.8326.63258,600
Apr 08, 202426.5126.7526.5126.7226.52240,000
Apr 05, 202426.6326.7326.4726.6426.44323,600
Apr 04, 202426.9626.9926.6226.7326.53392,800
Apr 03, 202426.9826.9826.8526.9226.72282,000
Apr 02, 202427.0027.0026.8426.9526.75274,200
Apr 01, 202427.0627.1026.8227.0026.80367,500
Mar 28, 202426.9027.0726.9026.9626.76489,400
Mar 27, 202426.4526.8926.4226.8926.69465,100
Mar 26, 202426.5526.6226.4126.4126.22222,500
Mar 25, 202426.3926.4926.3926.4626.27170,300
Mar 22, 202426.6126.6826.3626.4326.24208,000
Mar 21, 202426.4626.5626.4526.5026.31251,300
Mar 20, 202426.3026.4526.2826.3826.19211,100
Mar 19, 202426.1526.3526.1426.3226.13197,700
Mar 18, 202426.2026.2926.1226.1825.99297,500
Mar 15, 202426.2526.3826.1326.2026.01219,800
Mar 14, 202426.5626.6026.2726.3826.19212,100
Mar 14, 20240.19 Dividend
Mar 13, 202426.5026.9726.5026.7926.40212,100
Mar 12, 202426.9826.9826.6026.7626.37286,300
Mar 11, 202426.8726.9226.7126.9026.51195,500
Mar 08, 202426.8026.9326.6926.8726.48278,900
Mar 07, 202426.6226.8026.6226.7126.33309,500
Mar 06, 202426.5226.5926.4126.5526.17269,200
Mar 05, 202426.3826.6326.1826.3025.92278,400
Mar 04, 202426.1026.2726.0726.2725.89382,200
Mar 01, 202426.2126.2225.9426.1625.78468,500
Feb 29, 202426.1626.2626.0926.1625.78276,200
Feb 28, 202425.8026.1025.7626.1025.72244,100
Feb 27, 202425.6825.9025.6825.8425.47361,100
Feb 26, 202426.1426.1425.6325.6925.32295,500
Feb 23, 202425.9426.1725.9026.0625.68245,700
Feb 22, 202425.8926.0025.7525.9225.55329,700
Feb 21, 202425.7325.9125.7325.8825.51339,700
Feb 20, 202425.7525.8725.6925.7425.37308,700
Feb 16, 202425.6925.8925.6325.8025.43273,200
Feb 15, 202425.6125.8225.6125.8125.44422,500
Feb 15, 20240.19 Dividend
Feb 14, 202425.6825.8725.6325.8125.25293,200
Feb 13, 202425.6925.8125.4325.7025.14476,300
Feb 12, 202425.6425.8925.6425.8725.31365,600
Feb 09, 202425.7425.7925.5725.6325.08577,800
Feb 08, 202425.8725.8825.6425.7425.18368,400
Feb 07, 202425.8926.0025.8325.9025.34411,300
Feb 06, 202426.0026.1025.8125.8525.29579,600
Feb 05, 202426.3626.4825.9826.1325.56418,300
Feb 02, 202426.3626.5526.1126.4225.85433,800
Feb 01, 202426.3226.6626.2726.6526.07437,200
Jan 31, 202426.4826.5326.1626.2425.67376,200
Jan 30, 202426.3726.4926.2826.4325.86277,200
Jan 29, 202426.3726.4526.2826.3725.80339,500
Jan 26, 202426.1926.3526.1726.3225.75209,600
Jan 25, 202426.0826.2525.9426.0525.49432,100
Jan 24, 202426.3626.3926.0026.0425.48364,800
Jan 23, 202426.2926.3926.2026.2625.69241,900
Jan 22, 202426.3726.4626.1226.2825.71405,100
Jan 19, 202426.2026.2826.0826.1925.62314,200
Jan 18, 202426.3626.4026.0126.0725.51371,300
Jan 17, 202426.6326.7226.2726.4625.89302,400
Jan 16, 202426.7026.8726.5826.6526.07307,300
Jan 12, 202427.0127.1126.7526.7926.21440,900
Jan 11, 202427.3027.3326.7626.9926.41346,400
Jan 10, 202427.4027.4027.2027.3626.77211,700
Jan 09, 202427.3827.5127.3127.4226.83239,700
Jan 08, 202427.3527.4127.2527.3826.79337,900
Jan 05, 202427.2327.3527.1327.3126.72167,600
Jan 04, 202427.2927.3627.1527.2126.62273,000
Jan 03, 202427.0727.3727.0427.3226.73245,900
Jan 02, 202426.7427.0626.7127.0226.43370,100
Dec 29, 202326.7326.9826.6426.7426.16363,000
Dec 28, 202326.8026.8326.5426.7226.14313,000
Dec 28, 20230.19 Dividend
Dec 27, 202326.6527.0026.6226.8226.05318,900
Dec 26, 202326.3426.8626.3426.6225.86311,200
Dec 22, 202326.2426.7026.2326.3225.57266,200
Dec 21, 202326.6426.7026.2826.3925.64432,700
Dec 20, 202326.8227.0626.6026.6225.86215,900
Dec 19, 202327.0027.0026.8426.9226.15405,900
Dec 18, 202326.7527.0026.7526.8226.05390,800
Dec 15, 202327.4727.5326.7526.9126.14328,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...