Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.13	21.13	20.42	20.45	51,578	-0.11(-0.54%)
Aug 28, 2008	20.43	20.61	20.07	20.56	42,719	+0.13(+0.64%)
Aug 27, 2008	21.00	21.00	20.36	20.43	53,013	+0.15(+0.74%)
Aug 26, 2008	21.01	21.01	20.10	20.28	119,966	-0.11(-0.54%)
Aug 25, 2008	20.72	20.72	20.39	20.39	28,898	-0.30(-1.45%)
Aug 22, 2008	20.64	20.80	20.57	20.69	27,008	+0.11(+0.53%)
Aug 21, 2008	20.46	20.87	20.44	20.58	43,939	+0.14(+0.68%)
Aug 20, 2008	20.38	20.59	20.38	20.44	31,462	-0.03(-0.15%)
Aug 19, 2008	20.54	20.54	20.41	20.47	25,995	-0.06(-0.29%)
Aug 18, 2008	20.56	20.60	20.43	20.53	34,508	+0.11(+0.54%)
Aug 15, 2008	20.28	20.61	20.28	20.42	0	+0.04(+0.20%)
Aug 14, 2008	20.40	20.48	20.28	20.38	27,303	-0.08(-0.39%)
Aug 13, 2008	21.62	21.62	20.46	20.46	51,623	-0.29(-1.40%)
Aug 12, 2008	21.49	21.49	20.70	20.75	37,923	-0.18(-0.86%)
Aug 11, 2008	20.74	20.97	20.63	20.93	38,648	+0.24(+1.16%)
Aug 08, 2008	20.35	20.69	20.30	20.69	22,096	+0.30(+1.47%)
Aug 07, 2008	20.98	20.99	20.29	20.39	40,926	-0.12(-0.59%)
Aug 06, 2008	20.91	21.34	20.42	20.51	38,707	-0.09(-0.44%)
Aug 05, 2008	20.40	20.60	20.33	20.60	38,304	+0.31(+1.53%)
Aug 04, 2008	21.00	21.00	20.29	20.29	49,272	-0.39(-1.89%)
Aug 01, 2008	20.93	20.95	20.65	20.68	61,103	-0.21(-1.01%)
Jul 31, 2008	20.88	21.03	20.76	20.89	49,446	-0.05(-0.24%)
Jul 30, 2008	20.74	21.05	20.65	20.94	70,847	+0.27(+1.31%)
Jul 29, 2008	20.67	20.70	20.47	20.67	36,012	+0.13(+0.63%)
Jul 28, 2008	20.44	20.73	20.44	20.54	26,413	-0.05(-0.24%)
Jul 25, 2008	20.48	20.72	20.05	20.59	36,169	-0.04(-0.19%)
Jul 24, 2008	21.24	21.24	20.04	20.63	58,414	-0.14(-0.67%)
Jul 23, 2008	20.98	21.12	20.68	20.77	73,974	-0.32(-1.52%)
Jul 22, 2008	20.85	21.31	20.85	21.09	33,137	+0.05(+0.24%)
Jul 21, 2008	20.61	21.07	20.61	21.04	21,026	+0.26(+1.25%)
Jul 18, 2008	20.58	20.94	20.57	20.78	36,494	+0.10(+0.48%)
Jul 17, 2008	21.79	21.79	20.47	20.68	52,058	-0.24(-1.15%)
Jul 16, 2008	20.01	21.06	20.01	20.92	50,917	+0.17(+0.82%)
Jul 15, 2008	21.06	21.47	20.62	20.75	48,166	-0.66(-3.08%)
Jul 14, 2008	21.75	21.75	21.29	21.41	28,805	-0.31(-1.43%)
Jul 11, 2008	22.85	22.85	21.61	21.72	31,550	-0.32(-1.45%)
Jul 10, 2008	22.92	22.92	21.85	22.04	42,504	-0.01(-0.05%)
Jul 09, 2008	21.74	22.10	21.74	22.05	36,275	+0.19(+0.87%)
Jul 08, 2008	21.49	21.86	21.49	21.86	34,124	+0.26(+1.20%)
Jul 07, 2008	21.81	21.98	21.43	21.60	83,947	-0.46(-2.09%)
Jul 04, 2008	22.43	22.43	22.00	22.06	35,392	+0.00(+0.00%)
Jul 03, 2008	22.43	22.43	22.00	22.06	35,392	-0.32(-1.41%)
Jul 02, 2008	23.22	23.23	22.37	22.38	25,974	+0.03(+0.12%)
Jul 01, 2008	22.55	22.55	22.22	22.35	50,514	-0.14(-0.62%)
Jun 30, 2008	22.95	22.95	22.06	22.49	48,868	+0.38(+1.72%)
Jun 27, 2008	22.13	22.30	21.90	22.11	29,804	-0.14(-0.63%)
Jun 26, 2008	22.75	22.75	22.18	22.25	36,554	-0.49(-2.15%)
Jun 25, 2008	22.98	22.98	22.69	22.74	29,024	+0.16(+0.71%)
Jun 24, 2008	22.62	22.78	22.55	22.58	25,776	-0.09(-0.40%)
Jun 23, 2008	22.68	22.84	22.54	22.67	44,510	+0.03(+0.13%)
Jun 20, 2008	22.98	22.98	22.57	22.64	18,752	-0.45(-1.95%)
Jun 19, 2008	22.79	23.28	22.44	23.09	30,109	+0.13(+0.57%)
Jun 18, 2008	22.29	23.05	22.27	22.96	37,123	-0.11(-0.48%)
Jun 17, 2008	23.15	23.51	23.04	23.07	27,478	+0.03(+0.11%)
Jun 16, 2008	24.17	24.17	22.78	23.04	48,966	-0.26(-1.10%)
Jun 13, 2008	23.79	23.79	23.16	23.30	12,287	+0.28(+1.22%)
Jun 12, 2008	23.15	23.24	23.02	23.02	17,260	-0.07(-0.30%)
Jun 11, 2008	23.35	23.46	23.07	23.09	41,955	-0.43(-1.83%)
Jun 10, 2008	23.42	23.54	23.26	23.52	49,557	-0.07(-0.30%)
Jun 09, 2008	23.49	23.61	23.41	23.59	42,656	+0.27(+1.16%)
Jun 06, 2008	23.80	23.81	23.31	23.32	47,566	-0.49(-2.06%)
Jun 05, 2008	23.48	23.81	23.38	23.81	22,403	+0.43(+1.84%)
Jun 04, 2008	23.15	23.50	23.15	23.38	81,730	-0.05(-0.21%)
Jun 03, 2008	23.99	23.99	23.28	23.43	52,207	-0.07(-0.30%)