Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.50	16.59	16.25	16.57	20,500	+0.07(+0.42%)
Jul 29, 2004	16.35	16.70	16.35	16.50	49,900	+0.25(+1.54%)
Jul 28, 2004	16.15	16.50	16.02	16.25	37,600	+0.20(+1.25%)
Jul 27, 2004	16.20	16.42	16.05	16.05	50,100	-0.20(-1.23%)
Jul 26, 2004	16.60	16.60	16.07	16.25	62,000	-0.29(-1.75%)
Jul 23, 2004	16.55	16.75	16.40	16.54	37,500	-0.09(-0.54%)
Jul 22, 2004	16.50	16.63	16.27	16.63	34,800	+0.08(+0.48%)
Jul 21, 2004	16.70	16.70	16.26	16.55	62,200	-0.20(-1.19%)
Jul 20, 2004	16.20	16.75	16.07	16.75	59,600	+0.45(+2.76%)
Jul 19, 2004	16.35	16.49	16.05	16.30	33,500	+0.07(+0.43%)
Jul 16, 2004	16.34	16.40	16.14	16.23	48,700	-0.11(-0.67%)
Jul 15, 2004	16.30	16.40	16.11	16.34	57,400	+0.04(+0.25%)
Jul 14, 2004	16.40	16.55	16.25	16.30	59,200	-0.09(-0.55%)
Jul 13, 2004	16.41	16.45	16.26	16.39	62,900	-0.13(-0.79%)
Jul 12, 2004	16.82	16.85	16.35	16.52	75,900	-0.33(-1.96%)
Jul 09, 2004	16.85	16.94	16.80	16.85	29,900	-0.15(-0.88%)
Jul 08, 2004	16.95	17.00	16.75	17.00	30,800	+0.08(+0.47%)
Jul 07, 2004	16.90	16.99	16.85	16.92	37,100	-0.07(-0.41%)
Jul 06, 2004	16.60	16.99	16.60	16.99	44,900	+0.26(+1.55%)
Jul 02, 2004	16.50	16.80	16.50	16.73	38,000	+0.30(+1.83%)
Jul 01, 2004	16.00	16.50	15.95	16.43	51,600	+0.33(+2.05%)
Jun 30, 2004	16.14	16.14	15.80	16.10	67,400	-0.01(-0.06%)
Jun 29, 2004	16.10	16.15	16.00	16.11	55,900	+0.06(+0.37%)
Jun 28, 2004	16.05	16.15	16.00	16.05	53,100	-0.08(-0.50%)
Jun 25, 2004	16.02	16.19	15.90	16.13	68,000	+0.08(+0.50%)
Jun 24, 2004	16.35	16.40	16.02	16.05	83,600	-0.18(-1.11%)
Jun 23, 2004	16.15	16.55	16.01	16.23	53,700	+0.11(+0.68%)
Jun 22, 2004	16.40	16.45	16.12	16.12	66,500	-0.38(-2.30%)
Jun 21, 2004	16.80	16.80	16.28	16.50	50,500	-0.20(-1.20%)
Jun 18, 2004	16.98	16.99	16.55	16.70	35,400	-0.22(-1.30%)
Jun 17, 2004	17.00	17.00	16.71	16.92	29,600	+0.00(+0.00%)
Jun 16, 2004	16.95	17.00	16.45	16.92	44,000	-0.11(-0.65%)
Jun 15, 2004	16.85	17.04	16.80	17.03	33,900	+0.18(+1.07%)
Jun 14, 2004	16.90	17.05	16.75	16.85	41,400	-0.20(-1.17%)
Jun 10, 2004	17.40	17.50	16.75	17.05	40,300	-0.25(-1.45%)
Jun 09, 2004	17.40	17.53	17.30	17.30	25,000	-0.20(-1.14%)
Jun 08, 2004	17.70	17.78	17.35	17.50	30,200	-0.15(-0.85%)
Jun 07, 2004	17.50	17.80	17.50	17.65	31,600	+0.21(+1.20%)
Jun 04, 2004	17.40	17.75	17.32	17.44	45,400	-0.06(-0.34%)
Jun 03, 2004	17.25	17.50	17.10	17.50	46,100	+0.30(+1.74%)
Jun 02, 2004	17.05	17.25	17.05	17.20	47,000	+0.05(+0.29%)
Jun 01, 2004	17.14	17.25	17.10	17.15	37,900	+0.02(+0.12%)
May 28, 2004	16.82	17.25	16.80	17.13	40,500	+0.46(+2.76%)
May 27, 2004	16.52	16.67	16.25	16.67	46,600	+0.15(+0.91%)
May 26, 2004	16.30	16.52	16.05	16.52	78,000	+0.12(+0.73%)
May 25, 2004	16.00	16.65	15.90	16.40	141,300	+0.15(+0.92%)
May 24, 2004	16.85	17.00	16.10	16.25	76,200	-0.65(-3.85%)
May 21, 2004	16.65	17.00	16.55	16.90	32,700	+0.20(+1.20%)
May 20, 2004	16.65	16.85	16.40	16.70	41,500	-0.11(-0.65%)
May 19, 2004	16.60	16.85	16.60	16.81	34,800	+0.15(+0.90%)
May 18, 2004	16.30	16.84	16.25	16.66	52,100	+0.46(+2.84%)
May 17, 2004	16.45	16.60	15.90	16.20	45,400	-0.25(-1.52%)
May 14, 2004	16.15	16.90	16.15	16.45	47,500	+0.30(+1.86%)
May 13, 2004	16.30	16.30	15.80	16.15	88,500	-0.15(-0.92%)
May 12, 2004	16.75	16.80	16.15	16.30	39,700	-0.40(-2.40%)
May 11, 2004	16.65	16.90	16.12	16.70	67,700	+0.05(+0.30%)
May 10, 2004	17.51	17.51	16.00	16.65	91,800	-0.90(-5.13%)
May 07, 2004	18.00	18.00	17.55	17.55	23,400	-0.65(-3.57%)
May 06, 2004	18.16	18.27	17.90	18.20	26,700	+0.10(+0.55%)
May 05, 2004	18.10	18.19	17.85	18.10	56,800	-0.07(-0.39%)
May 04, 2004	17.97	18.19	17.96	18.17	33,300	+0.17(+0.94%)