Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.80	17.95	17.65	17.65	32,100	-0.10(-0.56%)
Apr 29, 2004	17.70	17.85	17.65	17.75	40,100	+0.13(+0.74%)
Apr 28, 2004	17.80	17.80	17.50	17.62	43,800	-0.18(-1.01%)
Apr 27, 2004	17.50	17.95	17.50	17.80	97,500	+0.25(+1.42%)
Apr 26, 2004	17.95	18.00	17.55	17.55	120,800	-0.36(-2.01%)
Apr 23, 2004	17.80	18.00	17.80	17.91	61,800	-0.04(-0.22%)
Apr 22, 2004	18.22	18.22	17.75	17.95	80,600	-0.30(-1.64%)
Apr 21, 2004	18.70	18.70	18.15	18.25	61,500	-0.45(-2.41%)
Apr 20, 2004	18.85	19.00	18.65	18.70	25,000	-0.10(-0.53%)
Apr 19, 2004	18.85	18.90	18.65	18.80	17,300	-0.05(-0.27%)
Apr 16, 2004	18.50	18.85	18.50	18.85	19,200	+0.30(+1.62%)
Apr 15, 2004	18.50	18.65	18.40	18.55	25,300	+0.10(+0.54%)
Apr 14, 2004	19.00	19.00	18.00	18.45	101,600	-0.73(-3.81%)
Apr 13, 2004	19.70	19.70	19.10	19.18	61,400	-0.62(-3.13%)
Apr 12, 2004	19.90	19.90	19.80	19.80	24,300	-0.10(-0.50%)
Apr 08, 2004	19.95	20.00	19.90	19.90	62,100	-0.05(-0.25%)
Apr 07, 2004	19.96	19.96	19.95	19.95	15,300	-0.01(-0.05%)
Apr 06, 2004	19.97	19.98	19.95	19.96	19,000	-0.05(-0.25%)
Apr 05, 2004	20.04	20.06	20.00	20.01	132,700	-0.05(-0.25%)
Apr 02, 2004	20.05	20.07	20.04	20.06	14,500	+0.01(+0.05%)
Apr 01, 2004	20.08	20.08	20.03	20.05	13,000	+0.01(+0.05%)
Mar 31, 2004	20.03	20.05	20.02	20.04	11,900	+0.01(+0.05%)
Mar 30, 2004	20.02	20.08	20.02	20.03	34,400	+0.01(+0.05%)
Mar 29, 2004	20.04	20.04	20.00	20.02	36,000	-0.03(-0.15%)
Mar 26, 2004	20.00	20.07	20.00	20.05	17,900	+0.04(+0.20%)
Mar 25, 2004	20.02	20.10	20.00	20.01	118,500	-0.09(-0.45%)
Mar 24, 2004	20.10	20.15	20.05	20.10	35,400	-0.05(-0.25%)
Mar 23, 2004	20.23	20.23	20.10	20.15	23,600	-0.08(-0.40%)
Mar 22, 2004	20.15	20.23	20.15	20.23	20,900	+0.03(+0.15%)
Mar 19, 2004	20.29	20.30	20.16	20.20	13,700	-0.09(-0.44%)
Mar 18, 2004	20.45	20.45	20.10	20.29	30,800	-0.14(-0.69%)
Mar 17, 2004	20.43	20.45	20.40	20.43	23,600	+0.08(+0.39%)
Mar 16, 2004	20.42	20.43	20.25	20.35	17,300	-0.07(-0.34%)
Mar 15, 2004	20.35	20.45	20.35	20.42	7,300	+0.17(+0.84%)
Mar 12, 2004	20.30	20.35	20.25	20.25	15,600	-0.05(-0.25%)
Mar 11, 2004	20.20	20.35	20.20	20.30	6,500	+0.00(+0.00%)
Mar 10, 2004	20.40	20.40	20.15	20.30	15,200	-0.10(-0.49%)
Mar 09, 2004	20.35	20.50	20.30	20.40	23,400	+0.10(+0.49%)
Mar 08, 2004	20.20	20.30	20.10	20.30	9,400	+0.20(+1.00%)
Mar 05, 2004	20.30	20.45	20.05	20.10	20,500	-0.10(-0.50%)
Mar 04, 2004	20.01	20.24	20.01	20.20	25,700	+0.19(+0.95%)
Mar 03, 2004	20.00	20.01	20.00	20.01	61,400	+0.01(+0.05%)
Mar 02, 2004	20.01	20.01	20.00	20.00	53,500	-0.01(-0.05%)
Mar 01, 2004	20.00	20.01	20.00	20.01	50,200	+0.01(+0.05%)
Feb 27, 2004	20.00	20.01	20.00	20.00	34,500	-0.01(-0.05%)
Feb 26, 2004	20.00	20.01	20.00	20.01	47,000	+0.00(+0.00%)