Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.41	37.41	36.67	36.70	340,405	-0.41(-1.10%)
Sep 27, 2019	37.12	37.14	37.05	37.11	78,100	+0.04(+0.11%)
Sep 26, 2019	37.17	37.17	37.00	37.07	132,157	+0.05(+0.14%)
Sep 25, 2019	37.18	37.18	37.01	37.02	109,361	-0.08(-0.22%)
Sep 24, 2019	37.19	37.19	37.04	37.10	103,999	+0.02(+0.05%)
Sep 23, 2019	36.86	37.09	36.80	37.08	164,786	+0.22(+0.60%)
Sep 20, 2019	36.84	36.93	36.77	36.86	124,100	+0.02(+0.05%)
Sep 19, 2019	36.90	36.90	36.69	36.84	134,358	-0.14(-0.38%)
Sep 18, 2019	36.88	36.98	36.80	36.98	133,419	+0.17(+0.46%)
Sep 17, 2019	36.77	36.90	36.77	36.81	127,658	+0.01(+0.03%)
Sep 16, 2019	36.84	36.85	36.70	36.80	102,110	+0.04(+0.11%)
Sep 13, 2019	36.73	36.86	36.66	36.76	130,700	+0.01(+0.03%)
Sep 12, 2019	36.81	36.87	36.67	36.75	149,109	+0.06(+0.16%)
Sep 11, 2019	36.58	36.83	36.52	36.69	153,432	+0.05(+0.14%)
Sep 10, 2019	36.36	36.79	36.36	36.64	118,454	+0.32(+0.88%)
Sep 09, 2019	36.66	36.78	36.32	36.32	174,495	-0.33(-0.90%)
Sep 06, 2019	36.88	36.93	36.60	36.65	162,500	-0.10(-0.27%)
Sep 05, 2019	37.00	37.12	36.71	36.75	216,287	-0.21(-0.57%)
Sep 04, 2019	36.99	37.17	36.80	36.96	162,596	+0.16(+0.43%)
Sep 03, 2019	36.63	36.99	36.61	36.80	154,780	+0.17(+0.46%)
Aug 30, 2019	36.74	36.83	36.51	36.63	129,300	+0.17(+0.47%)
Aug 29, 2019	36.37	36.69	36.29	36.46	161,775	+0.09(+0.25%)
Aug 28, 2019	36.15	36.69	36.15	36.37	188,639	+0.05(+0.14%)
Aug 27, 2019	36.47	36.60	36.24	36.32	212,264	+0.10(+0.28%)
Aug 26, 2019	36.59	36.60	36.13	36.22	204,717	-0.05(-0.14%)
Aug 23, 2019	36.70	36.89	36.21	36.27	260,800	-0.43(-1.17%)
Aug 22, 2019	37.00	37.14	36.60	36.70	221,495	-0.20(-0.54%)
Aug 21, 2019	37.07	37.12	36.52	36.90	214,783	+0.00(+0.00%)
Aug 20, 2019	37.15	37.15	36.82	36.90	126,390	-0.43(-1.15%)
Aug 19, 2019	36.90	37.48	36.76	37.33	175,000	+0.47(+1.28%)
Aug 16, 2019	36.44	36.94	36.42	36.86	101,400	+0.40(+1.10%)
Aug 15, 2019	36.29	36.67	36.23	36.46	189,505	+0.25(+0.69%)
Aug 14, 2019	35.76	36.39	35.68	36.21	220,799	-0.34(-0.93%)
Aug 13, 2019	35.99	36.74	35.98	36.55	159,939	+0.56(+1.56%)
Aug 12, 2019	36.62	36.69	35.78	35.99	155,778	-0.54(-1.48%)
Aug 09, 2019	36.42	36.64	36.41	36.53	108,700	+0.20(+0.55%)
Aug 08, 2019	35.91	36.37	35.91	36.33	145,250	+0.32(+0.89%)
Aug 07, 2019	36.29	36.30	35.50	36.01	172,719	-0.23(-0.63%)
Aug 06, 2019	35.53	36.29	35.53	36.24	176,651	+0.72(+2.03%)
Aug 05, 2019	36.01	36.30	35.21	35.52	306,728	-0.79(-2.18%)
Aug 02, 2019	36.26	36.43	36.13	36.31	157,200	-0.07(-0.19%)
Aug 01, 2019	36.13	36.52	36.13	36.38	190,300	+0.25(+0.69%)
Jul 31, 2019	36.39	36.45	36.00	36.13	89,779	-0.12(-0.33%)
Jul 30, 2019	36.35	36.37	36.16	36.25	126,903	-0.10(-0.28%)
Jul 29, 2019	36.13	36.35	36.09	36.35	120,465	+0.35(+0.97%)
Jul 26, 2019	35.77	36.02	35.67	36.00	154,900	+0.42(+1.18%)
Jul 25, 2019	35.88	35.98	35.48	35.58	98,667	-0.21(-0.59%)
Jul 24, 2019	36.05	36.19	35.70	35.79	120,791	-0.21(-0.58%)
Jul 23, 2019	36.25	36.33	35.95	36.00	127,264	-0.24(-0.66%)
Jul 22, 2019	36.45	36.50	36.00	36.24	86,801	-0.32(-0.88%)
Jul 19, 2019	36.74	36.90	36.56	36.56	143,300	-0.10(-0.27%)
Jul 18, 2019	36.33	36.66	36.22	36.66	90,154	+0.19(+0.52%)
Jul 17, 2019	36.40	36.55	36.30	36.47	123,149	+0.08(+0.22%)
Jul 16, 2019	36.14	36.42	36.06	36.39	107,658	+0.08(+0.22%)
Jul 15, 2019	35.94	36.32	35.84	36.31	121,516	+0.47(+1.31%)
Jul 12, 2019	36.08	36.22	35.80	35.84	118,000	-0.24(-0.67%)
Jul 11, 2019	36.18	36.48	36.00	36.08	145,587	-0.13(-0.36%)
Jul 10, 2019	36.16	36.50	36.15	36.21	146,667	+0.08(+0.22%)
Jul 09, 2019	36.17	36.20	35.98	36.13	118,576	+0.03(+0.08%)
Jul 08, 2019	36.14	36.25	36.01	36.10	127,920	-0.03(-0.08%)
Jul 05, 2019	36.10	36.13	35.91	36.13	87,000	+0.23(+0.64%)
Jul 03, 2019	36.00	36.25	35.90	35.90	107,800	-0.10(-0.28%)
Jul 02, 2019	35.76	36.00	35.76	36.00	164,462	+0.17(+0.47%)