Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.80	34.80	34.55	34.62	156,855	+0.06(+0.17%)
Apr 29, 2019	34.44	34.65	34.36	34.56	141,904	+0.22(+0.64%)
Apr 26, 2019	34.34	34.44	34.25	34.34	83,100	+0.00(+0.00%)
Apr 25, 2019	34.29	34.44	34.14	34.34	90,932	+0.08(+0.23%)
Apr 24, 2019	34.29	34.35	34.15	34.26	76,436	-0.03(-0.09%)
Apr 23, 2019	34.18	34.29	34.00	34.29	111,527	+0.11(+0.32%)
Apr 22, 2019	34.00	34.18	33.82	34.18	99,203	+0.21(+0.62%)
Apr 18, 2019	34.16	34.22	33.91	33.97	107,600	-0.43(-1.25%)
Apr 17, 2019	34.45	34.46	34.26	34.40	102,896	+0.01(+0.03%)
Apr 16, 2019	34.43	34.47	34.25	34.39	120,710	+0.01(+0.03%)
Apr 15, 2019	34.33	34.51	34.12	34.38	150,465	+0.22(+0.64%)
Apr 12, 2019	34.35	34.35	33.96	34.16	88,100	+0.08(+0.23%)
Apr 11, 2019	34.00	34.17	33.92	34.08	90,994	+0.07(+0.21%)
Apr 10, 2019	33.96	34.23	33.88	34.01	106,809	+0.18(+0.53%)
Apr 09, 2019	34.31	34.31	33.75	33.83	130,619	-0.21(-0.62%)
Apr 08, 2019	33.99	34.04	33.82	34.04	115,089	+0.09(+0.27%)
Apr 05, 2019	33.82	33.99	33.73	33.95	121,500	+0.01(+0.03%)
Apr 04, 2019	34.00	34.00	33.70	33.94	92,797	-0.06(-0.18%)
Apr 03, 2019	33.96	34.00	33.78	34.00	120,345	+0.15(+0.44%)
Apr 02, 2019	33.71	33.91	33.71	33.85	126,306	+0.14(+0.42%)
Apr 01, 2019	33.65	33.83	33.46	33.71	203,813	+0.03(+0.09%)
Mar 29, 2019	33.48	33.68	33.31	33.68	110,500	+0.29(+0.87%)
Mar 28, 2019	33.62	33.62	33.18	33.39	123,912	-0.14(-0.42%)
Mar 27, 2019	33.59	33.59	33.38	33.53	125,743	-0.04(-0.12%)
Mar 26, 2019	33.48	33.57	33.32	33.57	134,251	+0.24(+0.72%)
Mar 25, 2019	33.48	33.48	33.00	33.33	95,344	+0.25(+0.76%)
Mar 22, 2019	33.49	33.49	32.99	33.08	193,500	+0.01(+0.03%)
Mar 21, 2019	32.96	33.27	32.87	33.07	157,054	+0.20(+0.61%)
Mar 20, 2019	33.14	33.14	32.77	32.87	190,963	-0.10(-0.30%)
Mar 19, 2019	33.33	33.33	32.89	32.97	148,842	-0.34(-1.02%)
Mar 18, 2019	33.22	33.36	33.04	33.31	208,145	+0.34(+1.03%)
Mar 15, 2019	33.11	33.24	32.94	32.97	157,900	-0.03(-0.09%)
Mar 14, 2019	32.76	33.26	32.76	33.00	137,686	+0.06(+0.18%)
Mar 13, 2019	32.80	33.00	32.57	32.94	122,798	+0.13(+0.40%)
Mar 12, 2019	32.86	32.90	32.55	32.81	239,115	+0.25(+0.77%)
Mar 11, 2019	32.45	32.61	32.31	32.56	133,819	+0.25(+0.77%)
Mar 08, 2019	32.35	32.35	32.05	32.31	103,200	+0.12(+0.37%)
Mar 07, 2019	32.25	32.45	32.00	32.19	182,744	+0.17(+0.53%)
Mar 06, 2019	32.22	32.23	31.91	32.02	134,798	-0.05(-0.16%)
Mar 05, 2019	32.08	32.17	31.97	32.07	99,217	-0.13(-0.40%)
Mar 04, 2019	32.49	32.54	31.88	32.20	288,949	-0.10(-0.31%)
Mar 01, 2019	32.41	32.50	32.25	32.30	134,700	+0.02(+0.06%)
Feb 28, 2019	32.10	32.36	31.85	32.28	239,923	+0.28(+0.88%)
Feb 27, 2019	31.48	32.00	31.48	32.00	146,708	+0.45(+1.43%)
Feb 26, 2019	31.77	32.01	31.30	31.55	375,817	-0.45(-1.41%)
Feb 25, 2019	32.30	32.30	31.95	32.00	183,556	-0.10(-0.31%)
Feb 22, 2019	31.94	32.13	31.82	32.10	138,800	+0.16(+0.50%)
Feb 21, 2019	31.86	32.01	31.70	31.94	133,299	+0.08(+0.25%)
Feb 20, 2019	31.75	31.88	31.66	31.86	162,019	+0.18(+0.57%)
Feb 19, 2019	31.38	31.77	31.38	31.68	199,091	+0.35(+1.12%)
Feb 15, 2019	30.93	31.48	30.91	31.33	230,900	+0.47(+1.52%)
Feb 14, 2019	30.83	31.35	30.76	30.86	304,230	-0.02(-0.06%)
Feb 13, 2019	31.16	31.43	30.87	30.88	309,183	-0.27(-0.87%)
Feb 12, 2019	31.39	31.64	31.12	31.15	274,812	-0.20(-0.64%)
Feb 11, 2019	31.43	31.68	31.34	31.35	250,967	+0.06(+0.19%)
Feb 08, 2019	31.46	31.66	31.27	31.29	139,500	-0.29(-0.92%)
Feb 07, 2019	31.64	31.70	31.51	31.58	161,899	-0.01(-0.03%)
Feb 06, 2019	31.66	31.67	31.53	31.59	97,436	+0.05(+0.16%)
Feb 05, 2019	31.66	31.74	31.47	31.54	117,712	+0.02(+0.06%)
Feb 04, 2019	31.39	31.59	31.30	31.52	113,445	+0.22(+0.70%)