Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.00	26.16	25.80	26.11	81,024	+0.39(+1.52%)
Jul 30, 2012	25.67	25.83	25.55	25.72	92,030	+0.02(+0.07%)
Jul 27, 2012	25.59	25.83	25.59	25.70	96,536	+0.10(+0.39%)
Jul 26, 2012	25.50	25.78	25.50	25.60	116,175	+0.14(+0.55%)
Jul 25, 2012	25.15	25.68	25.01	25.46	122,202	+0.26(+1.01%)
Jul 24, 2012	25.38	25.45	25.15	25.20	77,092	-0.26(-1.00%)
Jul 23, 2012	25.48	25.58	25.24	25.46	90,674	-0.14(-0.55%)
Jul 20, 2012	26.10	26.15	25.52	25.60	137,517	-0.54(-2.07%)
Jul 19, 2012	26.23	26.40	26.14	26.14	72,636	-0.19(-0.72%)
Jul 18, 2012	25.89	26.42	25.85	26.33	55,039	+0.41(+1.58%)
Jul 17, 2012	25.81	25.97	25.81	25.92	50,979	+0.03(+0.12%)
Jul 16, 2012	26.05	26.15	25.37	25.89	226,010	-0.26(-0.99%)
Jul 13, 2012	26.54	26.57	26.10	26.15	126,886	-0.31(-1.17%)
Jul 12, 2012	26.38	26.54	26.23	26.46	58,465	+0.02(+0.08%)
Jul 11, 2012	26.52	26.57	26.28	26.44	43,307	-0.08(-0.30%)
Jul 10, 2012	26.95	26.95	26.50	26.52	43,928	-0.41(-1.52%)
Jul 09, 2012	26.73	26.98	26.71	26.93	37,157	+0.28(+1.05%)
Jul 06, 2012	26.40	26.69	26.35	26.65	55,488	+0.05(+0.19%)
Jul 05, 2012	26.93	27.13	26.29	26.60	147,656	-1.37(-4.90%)
Jul 03, 2012	27.63	28.04	27.49	27.97	93,515	+0.18(+0.65%)
Jul 02, 2012	26.60	27.91	26.60	27.79	112,543	+1.17(+4.40%)
Jun 29, 2012	26.75	26.80	26.36	26.62	58,249	+0.27(+1.02%)
Jun 28, 2012	26.55	26.56	25.99	26.35	98,006	-0.55(-2.04%)
Jun 27, 2012	27.06	27.29	26.85	26.90	62,718	-0.23(-0.85%)
Jun 26, 2012	26.95	27.14	26.90	27.13	43,363	+0.12(+0.44%)
Jun 25, 2012	26.82	27.04	26.65	27.01	62,549	+0.02(+0.07%)
Jun 22, 2012	26.66	27.00	26.63	26.99	46,205	+0.27(+1.01%)
Jun 21, 2012	26.98	27.00	26.71	26.72	57,185	-0.14(-0.52%)
Jun 20, 2012	26.98	27.05	26.75	26.86	53,997	-0.12(-0.44%)
Jun 19, 2012	26.73	26.98	26.70	26.98	57,995	+0.26(+0.97%)
Jun 18, 2012	26.51	26.75	26.45	26.72	40,937	+0.18(+0.68%)
Jun 15, 2012	26.32	26.57	26.22	26.54	37,365	+0.11(+0.42%)
Jun 14, 2012	26.63	26.63	26.29	26.43	51,807	-0.09(-0.34%)
Jun 13, 2012	26.37	26.60	26.30	26.52	45,577	+0.26(+0.99%)
Jun 12, 2012	26.15	26.43	26.14	26.26	51,212	+0.06(+0.23%)
Jun 11, 2012	25.84	26.25	25.84	26.20	68,363	+0.43(+1.67%)
Jun 08, 2012	25.66	25.77	25.49	25.77	49,131	+0.10(+0.39%)
Jun 07, 2012	25.52	25.78	25.32	25.67	67,202	+0.37(+1.46%)
Jun 06, 2012	25.10	25.32	24.90	25.30	100,596	+0.24(+0.96%)
Jun 05, 2012	25.17	25.23	24.76	25.06	86,605	+0.02(+0.08%)
Jun 04, 2012	25.67	25.67	24.87	25.04	100,540	-0.71(-2.76%)
Jun 01, 2012	25.52	26.29	25.52	25.75	74,662	-0.05(-0.19%)
May 31, 2012	25.59	25.90	25.59	25.80	51,533	+0.08(+0.31%)
May 30, 2012	25.62	25.72	25.47	25.72	31,129	+0.07(+0.27%)
May 29, 2012	25.35	25.68	25.35	25.65	56,952	+0.32(+1.26%)
May 25, 2012	25.14	25.43	25.14	25.33	66,333	+0.36(+1.44%)
May 24, 2012	24.73	25.13	24.73	24.97	57,090	+0.27(+1.09%)
May 23, 2012	24.70	24.75	24.50	24.70	69,726	+0.00(+0.00%)
May 22, 2012	24.64	24.80	24.52	24.70	91,800	+0.36(+1.48%)
May 21, 2012	24.42	24.45	24.11	24.34	138,170	-0.04(-0.16%)
May 18, 2012	24.97	25.01	24.30	24.38	138,085	-0.62(-2.48%)
May 17, 2012	25.59	25.60	24.99	25.00	82,473	-0.50(-1.96%)
May 16, 2012	25.75	25.80	25.46	25.50	62,872	-0.30(-1.16%)
May 15, 2012	26.05	26.05	25.76	25.80	52,538	-0.09(-0.35%)
May 14, 2012	26.03	26.23	25.85	25.89	58,634	-0.31(-1.18%)
May 11, 2012	26.28	26.45	26.20	26.20	38,769	-0.11(-0.42%)
May 10, 2012	26.20	26.32	26.15	26.31	57,856	+0.17(+0.67%)
May 09, 2012	26.45	26.50	26.12	26.14	57,995	-0.28(-1.07%)
May 08, 2012	26.34	26.42	26.21	26.42	23,896	+0.14(+0.53%)
May 07, 2012	26.33	26.35	26.12	26.28	31,630	-0.09(-0.34%)
May 04, 2012	26.25	26.57	26.25	26.37	50,608	-0.03(-0.11%)
May 03, 2012	26.63	26.69	26.40	26.40	37,778	-0.20(-0.75%)
May 02, 2012	26.56	26.89	26.51	26.60	29,892	-0.08(-0.30%)