Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.41	26.58	26.39	26.50	82,730	+0.00(+0.00%)
Feb 28, 2012	26.42	26.50	26.18	26.50	81,005	+0.16(+0.61%)
Feb 27, 2012	26.50	26.50	26.26	26.34	47,944	-0.15(-0.57%)
Feb 24, 2012	26.18	26.50	26.14	26.49	106,052	+0.34(+1.30%)
Feb 23, 2012	26.36	26.36	26.10	26.15	73,016	-0.13(-0.49%)
Feb 22, 2012	26.40	26.42	26.26	26.28	87,957	-0.09(-0.34%)
Feb 21, 2012	26.11	26.42	26.11	26.37	103,113	+0.28(+1.07%)
Feb 17, 2012	26.04	26.42	25.76	26.09	113,374	+0.06(+0.23%)
Feb 16, 2012	25.75	26.04	25.75	26.03	61,066	+0.21(+0.81%)
Feb 15, 2012	25.97	25.99	25.70	25.82	93,032	-0.16(-0.62%)
Feb 14, 2012	26.00	26.03	25.75	25.98	70,884	-0.02(-0.08%)
Feb 13, 2012	25.85	26.02	25.85	26.00	80,345	+0.11(+0.42%)
Feb 10, 2012	26.07	26.12	25.80	25.89	99,446	-0.25(-0.96%)
Feb 09, 2012	26.24	26.24	25.80	26.14	127,638	+0.04(+0.15%)
Feb 08, 2012	25.74	26.10	25.70	26.10	115,410	+0.49(+1.91%)
Feb 07, 2012	25.91	25.98	25.54	25.61	214,810	-0.37(-1.42%)
Feb 06, 2012	26.78	26.82	25.89	25.98	345,595	-0.95(-3.53%)
Feb 03, 2012	27.47	27.50	26.83	26.93	151,714	-0.49(-1.79%)
Feb 02, 2012	27.53	27.74	27.39	27.42	107,705	-0.19(-0.69%)
Feb 01, 2012	28.22	28.22	27.50	27.61	116,508	+0.24(+0.88%)
Jan 31, 2012	27.40	27.50	27.17	27.37	92,838	+0.11(+0.40%)
Jan 30, 2012	27.33	27.56	26.90	27.26	130,134	-0.34(-1.23%)
Jan 27, 2012	27.25	27.72	27.04	27.60	146,379	+0.35(+1.28%)
Jan 26, 2012	27.39	27.66	27.09	27.25	198,264	+0.04(+0.15%)
Jan 25, 2012	26.76	27.23	26.49	27.21	142,168	+0.52(+1.95%)
Jan 24, 2012	26.41	26.70	26.02	26.69	152,100	+0.39(+1.48%)
Jan 23, 2012	25.64	26.56	25.64	26.30	290,511	+0.91(+3.58%)
Jan 20, 2012	25.22	25.39	25.05	25.39	84,684	+0.18(+0.71%)
Jan 19, 2012	25.22	25.29	25.04	25.21	94,871	-0.04(-0.16%)
Jan 18, 2012	25.15	25.27	25.12	25.25	69,975	+0.10(+0.40%)
Jan 17, 2012	25.43	25.59	25.00	25.15	133,939	-0.04(-0.16%)
Jan 13, 2012	25.30	25.45	25.16	25.19	92,124	-0.02(-0.08%)
Jan 12, 2012	25.51	25.56	25.21	25.21	87,870	-0.33(-1.29%)
Jan 11, 2012	25.49	25.72	25.34	25.54	66,128	-0.05(-0.20%)
Jan 10, 2012	25.49	25.78	25.45	25.59	77,549	+0.25(+0.99%)
Jan 09, 2012	25.06	25.34	25.06	25.34	88,796	+0.16(+0.64%)
Jan 06, 2012	25.52	25.57	25.16	25.18	69,993	-0.27(-1.06%)
Jan 05, 2012	25.88	25.88	25.40	25.45	94,261	-0.41(-1.59%)
Jan 04, 2012	25.80	25.96	25.62	25.86	50,940	-0.15(-0.58%)
Dec 30, 2011	26.00	26.10	25.92	26.01	53,828	+0.01(+0.04%)
Dec 29, 2011	25.88	26.03	25.86	26.00	27,928	+0.12(+0.46%)
Dec 28, 2011	26.32	26.32	25.83	25.88	55,367	-0.82(-3.07%)
Dec 27, 2011	26.75	27.10	26.38	26.70	87,056	-0.09(-0.34%)
Dec 23, 2011	26.55	26.83	26.55	26.79	38,518	+0.85(+3.28%)
Dec 21, 2011	25.93	26.00	25.75	25.94	37,214	+0.02(+0.08%)
Dec 20, 2011	25.83	26.10	25.75	25.92	49,050	+0.17(+0.66%)
Dec 19, 2011	25.95	26.00	25.75	25.75	29,186	-0.25(-0.96%)
Dec 16, 2011	25.89	26.13	25.86	26.00	45,086	+0.08(+0.31%)
Dec 15, 2011	25.74	26.00	25.58	25.92	38,293	+0.29(+1.15%)
Dec 14, 2011	25.84	25.84	25.42	25.63	37,577	-0.30(-1.17%)
Dec 13, 2011	25.94	26.00	25.76	25.93	37,755	-0.04(-0.15%)
Dec 12, 2011	25.59	25.97	25.45	25.97	72,347	+0.42(+1.64%)
Dec 09, 2011	25.75	25.85	25.44	25.55	50,170	-0.20(-0.78%)
Dec 08, 2011	25.65	25.95	25.46	25.75	38,512	+0.03(+0.12%)
Dec 07, 2011	25.33	25.72	25.20	25.72	32,151	+0.13(+0.51%)
Dec 06, 2011	25.59	25.74	25.36	25.59	46,939	+0.10(+0.39%)
Dec 05, 2011	25.87	25.94	25.23	25.49	68,385	-0.19(-0.74%)
Dec 02, 2011	25.54	25.89	25.51	25.68	37,560	+0.18(+0.71%)