Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.69	18.69	18.31	18.52	68,900	-0.19(-1.02%)
Nov 29, 2004	18.54	18.72	18.37	18.71	80,100	+0.24(+1.30%)
Nov 26, 2004	18.42	18.60	18.42	18.47	34,200	-0.04(-0.22%)
Nov 24, 2004	18.20	18.53	18.20	18.51	65,100	+0.21(+1.15%)
Nov 23, 2004	18.11	18.36	18.05	18.30	82,600	+0.29(+1.61%)
Nov 22, 2004	18.34	18.37	18.00	18.01	111,700	-0.31(-1.69%)
Nov 19, 2004	18.40	18.50	18.30	18.32	42,900	-0.12(-0.65%)
Nov 18, 2004	18.45	18.75	18.36	18.44	61,600	-0.08(-0.43%)
Nov 17, 2004	18.49	18.56	18.35	18.52	60,700	+0.03(+0.16%)
Nov 16, 2004	18.70	18.70	18.26	18.49	94,600	-0.14(-0.75%)
Nov 15, 2004	18.74	18.98	18.50	18.63	92,400	-0.02(-0.11%)
Nov 12, 2004	18.69	18.72	18.28	18.65	109,000	+0.16(+0.87%)
Nov 11, 2004	18.50	18.50	18.27	18.49	60,700	-0.01(-0.05%)
Nov 10, 2004	18.60	18.75	18.25	18.50	42,500	-0.25(-1.33%)
Nov 09, 2004	18.60	18.75	18.35	18.75	43,600	+0.15(+0.81%)
Nov 08, 2004	18.70	18.74	18.30	18.60	38,700	+0.00(+0.00%)
Nov 05, 2004	18.50	18.65	18.25	18.60	91,100	+0.00(+0.00%)
Nov 04, 2004	18.22	18.60	18.22	18.60	48,600	+0.25(+1.36%)
Nov 03, 2004	18.45	18.73	18.24	18.35	56,700	-0.14(-0.76%)
Nov 02, 2004	18.40	18.50	18.17	18.49	58,300	+0.02(+0.11%)