Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.56	19.90	19.56	19.90	37,500	+0.26(+1.32%)
Dec 30, 2004	19.51	19.85	19.51	19.64	63,400	+0.10(+0.51%)
Dec 29, 2004	19.27	19.62	19.25	19.54	75,700	+0.19(+0.98%)
Dec 28, 2004	19.50	19.70	19.25	19.35	99,700	-0.11(-0.57%)
Dec 27, 2004	19.79	19.84	19.30	19.46	120,500	-0.18(-0.92%)
Dec 23, 2004	19.78	19.90	19.50	19.64	106,700	-0.34(-1.70%)
Dec 22, 2004	18.90	19.99	18.86	19.98	223,000	+1.28(+6.84%)
Dec 21, 2004	18.50	18.86	18.50	18.70	158,900	+0.23(+1.25%)
Dec 20, 2004	18.29	18.55	18.29	18.47	134,800	+0.14(+0.76%)
Dec 17, 2004	18.30	18.46	18.15	18.33	130,000	-0.02(-0.11%)
Dec 16, 2004	18.50	18.50	18.23	18.35	96,900	-0.15(-0.81%)
Dec 15, 2004	18.46	18.52	18.28	18.50	88,700	+0.11(+0.60%)
Dec 14, 2004	18.30	18.40	18.23	18.39	95,500	+0.03(+0.16%)
Dec 13, 2004	18.34	18.50	18.27	18.36	74,700	-0.32(-1.71%)
Dec 10, 2004	18.29	18.69	18.27	18.68	70,400	+0.33(+1.80%)
Dec 09, 2004	18.45	18.46	18.32	18.35	82,200	+0.06(+0.33%)
Dec 08, 2004	18.32	18.47	18.25	18.29	74,700	+0.01(+0.05%)
Dec 07, 2004	18.43	18.44	18.11	18.28	107,300	-0.07(-0.38%)
Dec 06, 2004	18.35	18.44	18.16	18.35	77,900	-0.06(-0.33%)
Dec 03, 2004	18.50	18.55	18.12	18.41	111,400	+0.07(+0.38%)
Dec 02, 2004	18.45	18.48	18.18	18.34	64,500	-0.02(-0.11%)
Dec 01, 2004	18.39	18.63	18.31	18.36	76,400	-0.16(-0.86%)
Nov 30, 2004	18.69	18.69	18.31	18.52	68,900	-0.19(-1.02%)
Nov 29, 2004	18.54	18.72	18.37	18.71	80,100	+0.24(+1.30%)
Nov 26, 2004	18.42	18.60	18.42	18.47	34,200	-0.04(-0.22%)
Nov 24, 2004	18.20	18.53	18.20	18.51	65,100	+0.21(+1.15%)
Nov 23, 2004	18.11	18.36	18.05	18.30	82,600	+0.29(+1.61%)
Nov 22, 2004	18.34	18.37	18.00	18.01	111,700	-0.31(-1.69%)
Nov 19, 2004	18.40	18.50	18.30	18.32	42,900	-0.12(-0.65%)
Nov 18, 2004	18.45	18.75	18.36	18.44	61,600	-0.08(-0.43%)
Nov 17, 2004	18.49	18.56	18.35	18.52	60,700	+0.03(+0.16%)
Nov 16, 2004	18.70	18.70	18.26	18.49	94,600	-0.14(-0.75%)
Nov 15, 2004	18.74	18.98	18.50	18.63	92,400	-0.02(-0.11%)
Nov 12, 2004	18.69	18.72	18.28	18.65	109,000	+0.16(+0.87%)
Nov 11, 2004	18.50	18.50	18.27	18.49	60,700	-0.01(-0.05%)
Nov 10, 2004	18.60	18.75	18.25	18.50	42,500	-0.25(-1.33%)
Nov 09, 2004	18.60	18.75	18.35	18.75	43,600	+0.15(+0.81%)
Nov 08, 2004	18.70	18.74	18.30	18.60	38,700	+0.00(+0.00%)
Nov 05, 2004	18.50	18.65	18.25	18.60	91,100	+0.00(+0.00%)
Nov 04, 2004	18.22	18.60	18.22	18.60	48,600	+0.25(+1.36%)
Nov 03, 2004	18.45	18.73	18.24	18.35	56,700	-0.14(-0.76%)
Nov 02, 2004	18.40	18.50	18.17	18.49	58,300	+0.02(+0.11%)
Nov 01, 2004	18.00	18.47	17.85	18.47	56,900	+0.47(+2.61%)
Oct 29, 2004	18.08	18.17	17.80	18.00	35,900	+0.00(+0.00%)
Oct 28, 2004	17.98	18.00	17.60	18.00	52,100	+0.04(+0.22%)
Oct 27, 2004	17.85	18.05	17.52	17.96	59,000	+0.21(+1.18%)
Oct 26, 2004	17.87	17.95	17.43	17.75	87,300	-0.18(-1.00%)
Oct 25, 2004	18.05	18.18	17.82	17.93	70,700	-0.03(-0.17%)
Oct 22, 2004	17.75	18.12	17.75	17.96	36,800	+0.21(+1.18%)
Oct 21, 2004	17.85	17.99	17.70	17.75	38,900	+0.03(+0.17%)
Oct 20, 2004	17.96	18.00	17.61	17.72	37,800	-0.24(-1.34%)
Oct 19, 2004	18.14	18.25	17.95	17.96	38,500	-0.19(-1.05%)
Oct 18, 2004	18.05	18.18	18.05	18.15	31,000	+0.07(+0.39%)
Oct 15, 2004	18.04	18.10	18.00	18.08	38,300	+0.00(+0.00%)
Oct 14, 2004	18.01	18.22	17.95	18.08	53,900	+0.02(+0.11%)
Oct 13, 2004	18.30	18.30	18.00	18.06	46,800	-0.28(-1.53%)
Oct 12, 2004	18.60	18.60	18.34	18.34	36,100	-0.16(-0.86%)
Oct 11, 2004	18.53	18.59	18.33	18.50	25,200	-0.02(-0.11%)
Oct 08, 2004	18.46	18.53	18.31	18.52	32,200	+0.01(+0.05%)
Oct 07, 2004	18.45	18.51	18.35	18.51	38,900	+0.02(+0.11%)
Oct 06, 2004	18.30	18.52	18.30	18.49	47,400	+0.24(+1.32%)
Oct 05, 2004	18.28	18.45	18.10	18.25	52,100	-0.04(-0.22%)
Oct 04, 2004	18.29	18.30	17.96	18.29	40,400	+0.11(+0.61%)