Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.94	30.94	30.94	0	+0.04(+0.13%)
Dec 28, 2017	30.86	30.94	30.80	30.90	155,728	-0.10(-0.32%)
Dec 27, 2017	30.93	31.02	30.92	31.00	260,542	+0.19(+0.62%)
Dec 26, 2017	30.76	30.91	30.75	30.81	144,116	-0.10(-0.32%)
Dec 22, 2017	30.62	30.91	30.56	30.91	202,161	+0.32(+1.05%)
Dec 21, 2017	30.63	30.63	30.13	30.59	506,835	-0.13(-0.42%)
Dec 20, 2017	30.74	30.83	30.61	30.72	266,873	-0.02(-0.07%)
Dec 19, 2017	31.20	31.20	30.57	30.74	322,288	-0.45(-1.44%)
Dec 18, 2017	31.55	31.55	31.08	31.19	294,581	-0.11(-0.35%)
Dec 15, 2017	31.21	31.34	31.21	31.30	281,656	+0.00(+0.00%)
Dec 14, 2017	31.35	31.36	31.11	31.30	131,752	-0.12(-0.38%)
Dec 13, 2017	31.38	31.45	31.20	31.42	218,136	+0.12(+0.38%)
Dec 12, 2017	31.51	31.54	31.26	31.30	154,548	-0.20(-0.63%)
Dec 11, 2017	31.49	31.54	31.36	31.50	211,166	+0.10(+0.32%)
Dec 08, 2017	31.34	31.40	31.23	31.40	152,983	+0.06(+0.19%)
Dec 07, 2017	31.37	31.37	31.23	31.34	88,601	-0.03(-0.10%)
Dec 06, 2017	31.34	31.38	31.10	31.37	117,593	+0.03(+0.10%)
Dec 05, 2017	31.50	31.53	31.13	31.34	279,967	-0.16(-0.51%)
Dec 04, 2017	31.39	31.53	31.32	31.50	196,190	+0.21(+0.67%)
Dec 01, 2017	31.13	31.34	31.13	31.29	188,362	+0.10(+0.32%)
Nov 30, 2017	31.10	31.19	31.06	31.19	179,643	+0.17(+0.55%)
Nov 29, 2017	30.94	31.10	30.84	31.02	161,294	+0.08(+0.26%)
Nov 28, 2017	30.75	30.94	30.75	30.94	163,629	+0.15(+0.49%)
Nov 27, 2017	30.83	30.83	30.57	30.79	124,632	-0.02(-0.06%)
Nov 24, 2017	30.79	30.83	30.66	30.81	77,755	+0.08(+0.26%)
Nov 22, 2017	30.60	30.73	30.51	30.73	132,529	+0.22(+0.72%)
Nov 21, 2017	30.46	30.54	30.40	30.51	159,001	+0.11(+0.36%)
Nov 20, 2017	30.62	30.62	30.34	30.40	216,409	-0.18(-0.59%)
Nov 17, 2017	30.71	30.71	30.50	30.58	158,661	-0.05(-0.16%)
Nov 16, 2017	30.62	30.69	30.46	30.63	211,922	-0.15(-0.49%)
Nov 15, 2017	31.05	31.05	30.68	30.78	268,013	-0.27(-0.87%)
Nov 14, 2017	31.14	31.15	30.93	31.05	247,081	-0.06(-0.19%)
Nov 13, 2017	31.15	31.23	31.05	31.11	197,973	+0.01(+0.03%)
Nov 10, 2017	31.24	31.24	30.96	31.10	228,941	-0.12(-0.38%)
Nov 09, 2017	31.16	31.23	31.04	31.22	164,945	+0.01(+0.03%)
Nov 08, 2017	31.26	31.27	31.05	31.21	229,197	+0.02(+0.06%)
Nov 07, 2017	31.05	31.22	31.00	31.19	343,668	+0.19(+0.61%)
Nov 06, 2017	31.02	31.08	30.95	31.00	293,431	+0.00(+0.00%)
Nov 03, 2017	30.98	31.00	30.86	31.00	343,661	+0.08(+0.26%)
Nov 02, 2017	30.99	31.05	30.68	30.92	247,330	-0.07(-0.23%)
Nov 01, 2017	31.03	31.11	30.82	30.99	287,952	-0.03(-0.10%)
Oct 31, 2017	31.00	31.02	30.81	31.02	235,492	+0.14(+0.45%)
Oct 30, 2017		30.95	30.80	30.88	144,967	+0.02(+0.06%)
Oct 27, 2017	30.82	30.89	30.61	30.86	165,916	+0.14(+0.46%)
Oct 26, 2017	30.78	31.08	30.60	30.72	257,802	-0.22(-0.71%)
Oct 25, 2017	31.15	31.15	30.59	30.94	439,080	-0.31(-0.99%)
Oct 24, 2017	31.35	31.35	31.11	31.25	235,292	-0.05(-0.16%)
Oct 23, 2017	31.52	31.52	31.25	31.30	231,987	-0.18(-0.57%)
Oct 20, 2017	31.58	31.58	31.39	31.48	273,531	-0.07(-0.22%)
Oct 19, 2017	31.45	31.58	31.31	31.55	352,254	+0.16(+0.51%)
Oct 18, 2017	31.49	31.49	31.21	31.39	288,754	+0.00(+0.00%)
Oct 17, 2017	31.30	31.40	31.09	31.39	666,455	+0.33(+1.06%)
Oct 16, 2017	30.79	31.06	30.67	31.06	549,886	+0.15(+0.49%)
Oct 13, 2017	31.00	31.18	30.73	30.91	649,796	-0.08(-0.26%)
Oct 12, 2017	31.00	31.31	30.99	30.99	732,095	-0.03(-0.10%)
Oct 11, 2017	31.36	31.60	30.95	31.02	802,096	-0.41(-1.30%)
Oct 10, 2017	31.25	31.63	31.25	31.43	369,654	+0.18(+0.58%)
Oct 09, 2017	31.90	31.90	31.18	31.25	427,102	-0.37(-1.17%)
Oct 06, 2017	31.92	31.92	31.55	31.62	398,236	-0.30(-0.94%)
Oct 05, 2017	31.88	32.14	31.78	31.92	531,324	-0.07(-0.22%)
Oct 04, 2017	31.66	32.08	31.41	31.99	490,991	+0.48(+1.52%)
Oct 03, 2017	31.56	31.75	31.41	31.51	406,506	+0.01(+0.03%)