Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		32.79	32.79	32.79	163,661	-0.04(-0.12%)
Dec 30, 2020	32.70	32.94	32.62	32.83	163,661	-0.16(-0.48%)
Dec 29, 2020	32.98	33.10	32.71	32.99	169,143	+0.28(+0.86%)
Dec 28, 2020	32.54	32.73	32.46	32.71	183,640	+0.37(+1.14%)
Dec 24, 2020	32.31	32.47	32.25	32.34	120,600	-0.05(-0.15%)
Dec 23, 2020	32.39	32.66	32.38	32.39	139,486	+0.01(+0.03%)
Dec 22, 2020	32.41	32.58	32.28	32.38	224,383	-0.15(-0.46%)
Dec 21, 2020	32.80	32.82	32.33	32.53	258,294	-0.40(-1.21%)
Dec 18, 2020	32.85	33.10	32.84	32.93	152,100	+0.03(+0.09%)
Dec 17, 2020	33.13	33.15	32.87	32.90	258,575	-0.39(-1.17%)
Dec 16, 2020	33.34	33.39	33.06	33.29	234,356	+0.13(+0.39%)
Dec 15, 2020	32.82	33.16	32.71	33.16	259,009	+0.42(+1.28%)
Dec 14, 2020	32.88	32.98	32.71	32.74	273,862	-0.01(-0.03%)
Dec 11, 2020	32.79	32.84	32.62	32.75	124,700	-0.13(-0.40%)
Dec 10, 2020	32.99	33.00	32.70	32.88	155,185	-0.01(-0.03%)
Dec 09, 2020	33.20	33.20	32.79	32.89	165,063	-0.08(-0.24%)
Dec 08, 2020	32.77	33.07	32.62	32.97	155,038	+0.31(+0.95%)
Dec 07, 2020	32.92	33.00	32.55	32.66	390,628	-0.39(-1.18%)
Dec 04, 2020	33.12	33.26	32.98	33.05	291,500	-0.13(-0.39%)
Dec 03, 2020	33.31	33.46	33.15	33.18	219,123	-0.30(-0.90%)
Dec 02, 2020	33.16	33.98	33.11	33.48	162,298	+0.20(+0.60%)
Dec 01, 2020	33.10	33.56	33.08	33.28	202,116	-0.02(-0.06%)
Nov 30, 2020	33.74	33.98	33.22	33.30	238,899	-0.09(-0.27%)
Nov 27, 2020	33.34	33.45	33.29	33.39	94,200	+0.01(+0.03%)
Nov 25, 2020	33.30	33.59	33.10	33.38	165,900	+0.12(+0.36%)
Nov 24, 2020	33.16	33.59	33.08	33.26	153,769	+0.10(+0.30%)
Nov 23, 2020	33.13	33.29	33.10	33.16	226,164	+0.12(+0.36%)
Nov 20, 2020	33.09	33.17	32.96	33.04	176,000	-0.01(-0.03%)
Nov 19, 2020	33.43	33.58	32.91	33.05	213,184	-0.55(-1.64%)
Nov 18, 2020	33.86	34.06	33.53	33.60	217,496	-0.44(-1.29%)
Nov 17, 2020	34.04	34.15	33.75	34.04	127,001	-0.07(-0.21%)
Nov 16, 2020	34.60	34.60	33.81	34.11	241,218	-0.22(-0.64%)
Nov 13, 2020	34.00	34.44	33.90	34.33	211,500	+0.53(+1.57%)
Nov 12, 2020	33.94	34.08	33.75	33.80	194,661	+0.01(+0.03%)
Nov 11, 2020	33.69	33.85	33.55	33.79	199,730	+0.31(+0.93%)
Nov 10, 2020	33.46	33.59	33.13	33.48	241,184	+0.61(+1.86%)
Nov 09, 2020	33.28	33.83	32.80	32.87	428,439	+0.17(+0.52%)
Nov 06, 2020	32.65	32.80	32.58	32.70	85,200	+0.15(+0.46%)
Nov 05, 2020	32.04	32.66	32.04	32.55	182,683	+0.52(+1.62%)
Nov 04, 2020	31.91	32.47	31.82	32.03	116,337	+0.04(+0.13%)
Nov 03, 2020	31.72	32.25	31.72	31.99	130,515	+0.40(+1.27%)
Nov 02, 2020	31.51	31.84	31.24	31.59	234,705	+0.14(+0.45%)
Oct 30, 2020	31.95	31.95	31.31	31.45	257,300	-0.34(-1.07%)
Oct 29, 2020	31.86	31.97	31.45	31.79	245,968	+0.07(+0.22%)
Oct 28, 2020	32.18	32.35	31.66	31.72	207,389	-0.67(-2.07%)
Oct 27, 2020	32.47	32.56	32.30	32.39	143,353	-0.07(-0.22%)
Oct 26, 2020	32.60	32.64	32.15	32.46	173,472	-0.20(-0.61%)
Oct 23, 2020	32.70	32.71	32.53	32.66	72,100	+0.11(+0.34%)
Oct 22, 2020	32.45	32.66	32.30	32.55	133,434	+0.31(+0.96%)
Oct 21, 2020	32.80	32.80	32.15	32.24	144,343	-0.29(-0.89%)
Oct 20, 2020	32.52	32.72	32.45	32.53	117,246	+0.08(+0.25%)
Oct 19, 2020	32.84	32.99	32.41	32.45	123,137	-0.41(-1.26%)
Oct 16, 2020	33.00	33.00	32.68	32.87	134,600	+0.40(+1.22%)
Oct 15, 2020	32.64	32.69	32.35	32.47	130,034	-0.32(-0.98%)
Oct 14, 2020	32.64	32.90	32.64	32.79	133,723	+0.14(+0.43%)
Oct 13, 2020	32.58	32.68	32.35	32.65	98,065	+0.08(+0.23%)
Oct 12, 2020	32.32	32.75	32.32	32.57	107,950	+0.27(+0.85%)
Oct 09, 2020	32.60	32.65	32.30	32.30	122,700	-0.21(-0.65%)
Oct 08, 2020	32.27	32.54	32.22	32.51	131,335	+0.34(+1.06%)
Oct 07, 2020	32.12	32.30	31.95	32.17	178,951	+0.14(+0.44%)
Oct 06, 2020	32.19	32.23	31.81	32.03	149,011	+0.28(+0.88%)
Oct 05, 2020	31.55	31.80	31.55	31.75	153,002	+0.21(+0.67%)
Oct 02, 2020	31.15	31.64	31.15	31.54	132,000	+0.14(+0.45%)