Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.10	35.28	35.06	35.12	169,385	-0.08(-0.23%)
Dec 30, 2021	35.39	35.39	35.02	35.20	235,827	-0.24(-0.68%)
Dec 29, 2021	34.92	35.44	34.85	35.44	310,421	+0.72(+2.07%)
Dec 28, 2021	34.59	34.93	34.50	34.72	189,818	+0.22(+0.64%)
Dec 27, 2021	34.43	34.54	34.37	34.50	158,681	+0.14(+0.41%)
Dec 23, 2021	34.31	34.47	34.21	34.36	126,148	+0.16(+0.47%)
Dec 22, 2021	34.15	34.26	34.09	34.20	124,711	+0.07(+0.21%)
Dec 21, 2021	34.10	34.31	34.03	34.13	128,507	+0.14(+0.41%)
Dec 20, 2021	33.97	34.03	33.63	33.99	239,443	-0.14(-0.41%)
Dec 17, 2021	34.20	34.36	34.00	34.13	163,726	-0.20(-0.58%)
Dec 16, 2021	34.12	34.50	34.05	34.33	194,848	+0.10(+0.29%)
Dec 15, 2021	33.85	34.27	33.82	34.23	259,140	+0.44(+1.30%)
Dec 14, 2021	33.73	33.90	33.73	33.79	146,285	+0.09(+0.27%)
Dec 13, 2021	33.61	33.93	33.61	33.70	186,897	+0.04(+0.12%)
Dec 10, 2021	33.63	33.85	33.61	33.66	148,250	-0.03(-0.09%)
Dec 09, 2021	33.90	33.90	33.60	33.69	145,299	-0.23(-0.68%)
Dec 08, 2021	33.86	33.96	33.79	33.92	146,867	+0.09(+0.27%)
Dec 07, 2021	33.75	33.90	33.44	33.83	244,385	+0.58(+1.74%)
Dec 06, 2021	33.20	33.68	33.17	33.25	443,983	+0.18(+0.54%)
Dec 03, 2021	33.06	33.07	32.86	33.07	184,871	+0.15(+0.46%)
Dec 02, 2021	32.63	33.04	32.63	32.92	253,016	+0.22(+0.67%)
Dec 01, 2021	33.20	33.44	32.69	32.70	358,286	-0.41(-1.24%)
Nov 30, 2021	33.73	33.78	33.05	33.11	282,937	-0.61(-1.81%)
Nov 29, 2021	33.57	33.80	33.39	33.72	199,601	+0.19(+0.57%)
Nov 26, 2021	33.64	33.73	32.83	33.53	162,166	-0.17(-0.50%)
Nov 24, 2021	33.81	33.87	33.65	33.70	152,560	-0.11(-0.33%)
Nov 23, 2021	33.55	33.86	33.44	33.81	211,867	+0.31(+0.93%)
Nov 22, 2021	33.59	33.61	33.35	33.50	262,679	+0.15(+0.45%)
Nov 19, 2021	33.33	33.42	33.28	33.35	103,234	-0.02(-0.06%)
Nov 18, 2021	33.64	33.38	33.32	33.37	196,042	-0.19(-0.57%)
Nov 17, 2021	33.55	33.66	33.41	33.56	161,605	-0.04(-0.12%)
Nov 16, 2021	33.92	33.92	33.54	33.60	173,396	-0.30(-0.88%)
Nov 15, 2021	33.64	33.91	33.64	33.90	186,286	+0.33(+0.98%)
Nov 12, 2021	33.66	33.81	33.49	33.57	244,800	-0.13(-0.39%)
Nov 11, 2021	33.91	33.91	33.63	33.70	169,683	-0.14(-0.41%)
Nov 10, 2021	33.72			33.84	161,434	+0.12(+0.36%)
Nov 09, 2021	33.70	33.77	33.54	33.72	192,014	+0.00(+0.00%)
Nov 08, 2021	33.90	33.90	33.68	33.72	253,795	-0.14(-0.41%)
Nov 05, 2021	33.71	33.93	33.69	33.86	282,526	+0.15(+0.44%)
Nov 04, 2021	33.81	33.88	33.69	33.71	204,860	-0.20(-0.59%)
Nov 03, 2021	33.98	34.12	33.81	33.91	234,107	-0.21(-0.62%)
Nov 02, 2021	34.05	34.12	33.92	34.12	230,896	+0.05(+0.15%)
Nov 01, 2021	33.95	34.07	33.79	34.07	231,278	+0.11(+0.32%)
Oct 29, 2021	34.08	34.50	33.80	33.96	256,111	-0.09(-0.26%)
Oct 28, 2021	33.71	34.05	33.71	34.05	221,383	+0.31(+0.92%)
Oct 27, 2021	33.99	33.99	33.72	33.74	221,223	-0.20(-0.59%)
Oct 26, 2021	34.00			33.94	201,455	+0.07(+0.21%)
Oct 25, 2021	33.81	33.92	33.81	33.87	235,919	+0.09(+0.27%)
Oct 22, 2021	33.72	33.89	33.67	33.78	182,519	+0.10(+0.30%)
Oct 21, 2021	33.75	33.85	33.67	33.68	180,471	-0.11(-0.33%)
Oct 20, 2021	33.35	33.85	33.31	33.79	261,742	+0.41(+1.23%)
Oct 19, 2021	33.40	33.48	33.25	33.38	260,782	-0.21(-0.63%)
Oct 18, 2021	33.26	33.65	33.10	33.59	346,037	+0.39(+1.17%)
Oct 15, 2021	33.33	33.33	33.12	33.20	254,332	+0.11(+0.33%)
Oct 14, 2021	33.12	33.24	33.00	33.09	352,474	+0.16(+0.49%)
Oct 13, 2021	32.71	32.99	32.70	32.93	204,949	+0.06(+0.18%)
Oct 12, 2021	32.81	32.95	32.55	32.87	257,154	+0.05(+0.15%)
Oct 11, 2021	33.19	33.20	32.75	32.82	422,701	-0.24(-0.73%)
Oct 08, 2021	33.13	33.23	32.92	33.06	265,921	-0.01(-0.03%)
Oct 07, 2021	32.90	33.30	32.90	33.07	324,365	+0.25(+0.76%)
Oct 06, 2021	32.60	32.84	32.52	32.82	248,670	+0.12(+0.37%)
Oct 05, 2021	32.82	32.95	32.67	32.70	211,927	-0.01(-0.03%)
Oct 04, 2021	32.75	32.80	32.46	32.71	299,018	+0.06(+0.18%)