Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	31.43	31.64	30.99	31.30	196,300	-0.01(-0.03%)
Jan 31, 2019	30.98	31.38	30.93	31.31	359,316	+0.37(+1.20%)
Jan 30, 2019	30.65	30.99	30.48	30.94	163,758	+0.50(+1.64%)
Jan 29, 2019	30.35	30.59	30.30	30.44	128,795	+0.20(+0.66%)
Jan 28, 2019	30.20	30.36	30.15	30.24	124,246	-0.02(-0.07%)
Jan 25, 2019	30.39	30.42	30.20	30.26	140,000	+0.02(+0.07%)
Jan 24, 2019	30.64	30.70	30.20	30.24	238,548	-0.28(-0.92%)
Jan 23, 2019	30.48	30.60	30.32	30.52	191,391	+0.20(+0.66%)
Jan 22, 2019	30.80	30.84	30.24	30.32	241,973	-0.48(-1.56%)
Jan 18, 2019	30.91	30.91	30.71	30.80	115,000	+0.09(+0.29%)
Jan 17, 2019	30.40	30.74	30.29	30.71	180,455	+0.41(+1.35%)
Jan 16, 2019	30.40	30.45	30.23	30.30	140,108	-0.12(-0.39%)
Jan 15, 2019	30.19	30.49	30.17	30.42	135,040	+0.33(+1.10%)
Jan 14, 2019	30.30	30.43	29.88	30.09	265,567	-0.22(-0.73%)
Jan 11, 2019	30.65	30.68	30.31	30.31	136,500	-0.20(-0.66%)
Jan 10, 2019	30.20	30.69	30.02	30.51	189,482	+0.16(+0.53%)
Jan 09, 2019	30.30	30.50	30.25	30.35	193,254	+0.10(+0.33%)
Jan 08, 2019	30.25	30.56	30.11	30.25	356,356	+0.10(+0.33%)
Jan 07, 2019	29.77	30.30	29.43	30.15	228,265	+0.76(+2.59%)
Jan 04, 2019	29.38	29.84	29.36	29.39	148,900	+0.03(+0.10%)
Jan 03, 2019	29.17	29.50	29.10	29.36	201,665	+0.01(+0.03%)