Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	29.52	29.88	29.05	29.84	321,500	+0.46(+1.57%)
Nov 29, 2022	29.40	29.50	29.13	29.38	143,853	-0.07(-0.24%)
Nov 28, 2022	29.70	29.79	29.29	29.45	203,912	-0.23(-0.77%)
Nov 25, 2022	29.50	29.73	29.50	29.68	63,328	+0.12(+0.41%)
Nov 23, 2022	29.10	29.56	29.07	29.56	188,639	+0.53(+1.83%)
Nov 22, 2022	28.95	29.13	28.72	29.03	245,334	+0.23(+0.80%)
Nov 21, 2022	28.82	28.98	28.66	28.80	170,118	-0.10(-0.35%)
Nov 18, 2022	28.80	28.99	28.76	28.90	249,430	+0.30(+1.05%)
Nov 17, 2022	29.19	29.19	28.38	28.60	205,961	-0.64(-2.19%)
Nov 16, 2022	28.93	29.26	28.92	29.24	174,063	+0.33(+1.14%)
Nov 15, 2022	29.05	29.14	28.59	28.91	320,227	+0.18(+0.63%)
Nov 14, 2022	28.84	29.00	28.70	28.73	199,898	-0.03(-0.10%)
Nov 11, 2022	28.98	29.13	28.60	28.76	237,426	-0.22(-0.76%)
Nov 10, 2022	28.21	28.98	28.04	28.98	471,843	+1.22(+4.39%)
Nov 09, 2022	28.06	28.20	27.65	27.76	153,170	-0.30(-1.07%)
Nov 08, 2022	27.93	28.17	27.73	28.06	245,148	+0.29(+1.04%)
Nov 07, 2022	28.03	28.04	27.41	27.77	210,508	-0.10(-0.36%)
Nov 04, 2022	27.90	27.94	27.41	27.87	233,619	+0.36(+1.31%)
Nov 03, 2022	27.18	27.71	27.02	27.51	178,630	+0.07(+0.26%)
Nov 02, 2022	27.64		27.35	27.44	223,727	-0.33(-1.19%)
Nov 01, 2022	27.95	27.96	27.56	27.77	172,749	+0.15(+0.54%)
Oct 31, 2022	27.84	27.84	27.36	27.62	309,113	-0.04(-0.14%)
Oct 28, 2022	27.20	27.69	27.20	27.66	357,054	+0.48(+1.77%)
Oct 27, 2022	27.00	27.36	26.89	27.18	275,016	+0.41(+1.53%)
Oct 26, 2022	26.58	26.99	26.56	26.77	248,805	+0.27(+1.02%)
Oct 25, 2022	26.01	26.60	25.96	26.50	295,372	+0.46(+1.77%)
Oct 24, 2022	26.13	26.20	25.80	26.04	250,476	+0.23(+0.89%)
Oct 21, 2022	25.66	25.92	25.47	25.81	243,292	-0.15(-0.58%)
Oct 20, 2022	26.14	26.32	25.64	25.96	251,875	-0.25(-0.95%)
Oct 19, 2022	26.53	26.53	26.02	26.21	190,273	-0.21(-0.79%)
Oct 18, 2022	26.58	26.75	26.25	26.42	257,345	+0.61(+2.36%)
Oct 17, 2022	25.50	26.04	25.50	25.81	269,352	+0.59(+2.34%)
Oct 14, 2022	25.82	26.18	25.10	25.22	313,975	-0.26(-1.02%)
Oct 13, 2022	24.77	25.64	24.55	25.48	425,557	+0.48(+1.92%)
Oct 12, 2022	25.50	25.69	25.00	25.00	331,289	-0.50(-1.96%)
Oct 11, 2022	25.72	25.96	25.50	25.50	239,128	-0.20(-0.78%)
Oct 10, 2022	25.98	26.30	25.70	25.70	270,793	-0.30(-1.15%)
Oct 07, 2022	26.60	26.85	25.85	26.00	452,510	-0.70(-2.62%)
Oct 06, 2022	27.55	27.55	26.60	26.70	443,480	-0.76(-2.77%)
Oct 05, 2022	28.13	28.13	27.28	27.46	316,201	-0.72(-2.56%)
Oct 04, 2022	28.12	28.45	27.91	28.18	341,751	+0.58(+2.10%)
Oct 03, 2022	27.38	27.96	27.16	27.60	513,319	+0.36(+1.32%)
Sep 30, 2022	28.07	28.07	27.21	27.24	384,475	-0.57(-2.05%)
Sep 29, 2022	28.56	29.00	27.53	27.81	339,407	-1.05(-3.64%)
Sep 28, 2022	28.58	29.10	28.37	28.86	364,373	+0.34(+1.19%)
Sep 27, 2022	28.92	29.00	28.15	28.52	440,397	-0.21(-0.73%)
Sep 26, 2022	29.32	29.47	28.38	28.73	350,102	-0.80(-2.71%)
Sep 23, 2022	29.82	30.00	29.22	29.53	355,002	-0.60(-1.99%)
Sep 22, 2022	30.36	30.38	30.07	30.13	205,195	-0.24(-0.79%)
Sep 21, 2022	31.02	31.30	30.37	30.37	178,137	-0.73(-2.35%)
Sep 20, 2022	31.40	31.40	30.70	31.10	214,275	-0.38(-1.21%)
Sep 19, 2022	31.90	31.96	31.35	31.48	247,076	-0.61(-1.90%)
Sep 16, 2022	31.25	32.13	31.25	32.09	206,086	+0.62(+1.97%)
Sep 15, 2022	31.95	32.05	31.35	31.47	230,146	-0.71(-2.21%)
Sep 14, 2022	32.04	32.24	31.90	32.18	143,559	+0.33(+1.04%)
Sep 13, 2022	32.90	32.90	31.76	31.85	280,926	-1.20(-3.63%)
Sep 12, 2022	32.88	33.07	32.76	33.05	162,605	+0.40(+1.23%)
Sep 09, 2022	32.62	32.75	32.48	32.65	121,617	+0.24(+0.74%)
Sep 08, 2022	32.45	32.60	32.18	32.41	135,246	-0.04(-0.12%)
Sep 07, 2022	31.61	32.47	31.59	32.45	274,064	+0.90(+2.85%)
Sep 06, 2022	31.71	32.00	31.47	31.55	168,834	+0.01(+0.03%)
Sep 02, 2022	32.16	32.40	31.53	31.54	244,889	-0.53(-1.65%)