Reaves Utility Income Fund (NY:UTG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	38.12	38.52	38.05	38.44	238,731	+0.25(+0.65%)
Sep 12, 2025	37.99	38.25	37.82	38.19	168,624	+0.29(+0.77%)
Sep 11, 2025	37.70	38.05	37.65	37.90	223,507	+0.37(+0.99%)
Sep 10, 2025	37.50	37.75	37.43	37.53	353,127	+0.33(+0.89%)
Sep 09, 2025	36.97	37.26	36.97	37.20	263,859	+0.30(+0.81%)
Sep 08, 2025	37.32	37.32	36.85	36.90	282,345	-0.49(-1.31%)
Sep 05, 2025	37.63	37.65	36.85	37.39	208,577	+0.12(+0.32%)
Sep 04, 2025	37.33	37.68	37.20	37.27	179,752	-0.06(-0.16%)
Sep 03, 2025	37.65	37.79	37.11	37.33	215,593	-0.19(-0.51%)
Sep 02, 2025	37.79	37.82	37.05	37.52	305,672	-0.42(-1.11%)
Aug 29, 2025	38.44	38.49	37.80	37.94	346,431	-0.35(-0.91%)
Aug 28, 2025	38.25	38.29	38.05	38.29	206,381	+0.26(+0.68%)
Aug 27, 2025	37.93	38.14	37.93	38.03	156,573	+0.11(+0.29%)
Aug 26, 2025	37.70	38.00	37.68	37.92	229,981	+0.19(+0.50%)
Aug 25, 2025	37.85	37.98	37.60	37.73	151,187	-0.05(-0.13%)
Aug 22, 2025	37.70	38.00	37.69	37.78	208,003	+0.07(+0.19%)
Aug 21, 2025	37.87	37.94	37.53	37.71	210,361	-0.16(-0.42%)
Aug 20, 2025	38.03	38.11	37.50	37.87	243,574	-0.25(-0.66%)
Aug 19, 2025	38.13	38.21	38.01	38.12	199,272	-0.03(-0.08%)
Aug 18, 2025	38.56	38.60	38.01	38.15	253,175	-0.39(-1.01%)
Aug 15, 2025	38.74	38.76	38.44	38.54	208,476	-0.08(-0.21%)
Aug 14, 2025	38.84	38.86	38.53	38.62	207,035	-0.24(-0.61%)
Aug 13, 2025	38.52	38.86	38.40	38.86	220,747	+0.36(+0.93%)
Aug 12, 2025	38.47	38.56	38.20	38.50	310,867	+0.16(+0.42%)
Aug 11, 2025	38.37	38.55	38.20	38.34	170,240	+0.02(+0.05%)
Aug 08, 2025	38.56	38.66	38.20	38.32	201,140	-0.20(-0.52%)
Aug 07, 2025	38.39	38.69	38.31	38.52	233,050	+0.01(+0.03%)
Aug 06, 2025	38.62	38.68	38.36	38.51	229,057	+0.07(+0.18%)
Aug 05, 2025	38.70	38.77	38.21	38.44	335,647	-0.08(-0.21%)
Aug 04, 2025	38.15	38.55	38.15	38.52	261,113	+0.53(+1.39%)
Aug 01, 2025	38.11	38.11	37.70	37.99	227,345	-0.09(-0.24%)
Jul 31, 2025	38.15	38.34	37.93	38.08	351,368	+0.12(+0.31%)
Jul 30, 2025	37.74	38.14	37.70	37.96	292,432	+0.33(+0.87%)
Jul 29, 2025	37.49	37.69	37.41	37.63	171,627	+0.33(+0.88%)
Jul 28, 2025	37.70	37.70	37.29	37.31	200,002	-0.40(-1.06%)
Jul 25, 2025	37.60	37.70	37.47	37.70	210,371	+0.30(+0.80%)
Jul 24, 2025	37.13	37.55	37.12	37.41	260,865	+0.34(+0.91%)
Jul 23, 2025	37.27	37.56	36.91	37.07	275,499	+0.18(+0.49%)
Jul 22, 2025	37.18	37.21	36.81	36.89	235,314	-0.19(-0.51%)
Jul 21, 2025	36.80	37.28	36.77	37.08	397,248	+0.37(+1.00%)
Jul 18, 2025	36.19	36.79	36.19	36.71	572,350	+0.65(+1.79%)
Jul 17, 2025	35.96	36.18	35.91	36.06	164,727	+0.09(+0.25%)
Jul 16, 2025	35.95	36.01	35.67	35.97	158,648	+0.10(+0.28%)
Jul 15, 2025	36.10	36.11	35.73	35.87	201,124	-0.22(-0.60%)
Jul 14, 2025	35.87	36.09	35.85	36.09	261,385	+0.30(+0.83%)
Jul 11, 2025	35.53	35.86	35.53	35.80	194,157	+0.14(+0.39%)
Jul 10, 2025	35.45	35.77	35.45	35.66	172,873	+0.23(+0.64%)
Jul 09, 2025	35.59	35.67	35.38	35.43	206,063	-0.17(-0.47%)
Jul 08, 2025	35.62	35.67	35.23	35.60	247,174	+0.04(+0.11%)
Jul 07, 2025	35.52	35.67	35.48	35.56	291,286	-0.02(-0.06%)
Jul 03, 2025	35.43	35.62	35.33	35.58	146,793	+0.14(+0.39%)
Jul 02, 2025	35.81	35.81	35.29	35.44	234,043	-0.40(-1.10%)