Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.49	26.49	26.31	26.42	226,697	+0.05(+0.19%)
Nov 29, 2023	26.70	26.70	26.30	26.37	270,944	-0.09(-0.34%)
Nov 28, 2023	26.35	26.52	26.27	26.46	273,948	+0.15(+0.57%)
Nov 27, 2023	26.45	26.45	26.23	26.31	233,449	-0.07(-0.27%)
Nov 24, 2023	26.16	26.38	26.08	26.38	87,244	+0.21(+0.80%)
Nov 22, 2023	26.06	26.17	26.00	26.17	139,149	+0.15(+0.58%)
Nov 21, 2023	26.05	26.10	25.92	26.02	159,134	+0.00(+0.00%)
Nov 20, 2023	25.93	26.09	25.69	26.02	294,927	+0.10(+0.39%)
Nov 17, 2023	26.02	26.02	25.82	25.92	186,239	+0.01(+0.04%)
Nov 16, 2023	25.81	26.09	25.81	25.91	243,769	+0.09(+0.35%)
Nov 15, 2023	25.78	26.08	25.72	25.82	318,322	-0.21(-0.81%)
Nov 14, 2023	25.53	26.05	25.46	26.03	287,668	+1.03(+4.12%)
Nov 13, 2023	25.08	25.25	24.90	25.00	218,743	+0.03(+0.12%)
Nov 10, 2023	24.71	25.10	24.70	24.97	278,913	+0.35(+1.42%)
Nov 09, 2023	25.11	25.34	24.52	24.62	280,863	-0.44(-1.76%)
Nov 08, 2023	25.39	25.43	24.86	25.06	323,166	-0.27(-1.07%)
Nov 07, 2023	25.54	25.67	25.26	25.33	283,128	-0.15(-0.59%)
Nov 06, 2023	26.00	26.04	25.43	25.48	350,964	-0.34(-1.32%)
Nov 03, 2023	25.62	25.92	25.55	25.82	332,257	+0.35(+1.37%)
Nov 02, 2023	25.18	25.50	25.10	25.47	543,058	+0.64(+2.58%)
Nov 01, 2023	24.60	25.12	24.47	24.83	555,416	+0.27(+1.10%)
Oct 31, 2023	24.24	24.58	24.06	24.56	405,215	+0.53(+2.21%)
Oct 30, 2023	23.74	24.04	23.70	24.03	252,407	+0.34(+1.44%)
Oct 27, 2023	24.05	24.05	23.63	23.69	237,111	-0.27(-1.13%)
Oct 26, 2023	23.72	24.15	23.70	23.96	225,223	+0.11(+0.46%)
Oct 25, 2023	23.95	24.04	23.63	23.85	213,325	-0.04(-0.17%)
Oct 24, 2023	23.61	24.06	23.57	23.89	316,908	+0.37(+1.57%)
Oct 23, 2023	24.00	24.08	23.46	23.52	356,625	-0.42(-1.75%)
Oct 20, 2023	24.20	24.46	23.88	23.94	229,891	-0.40(-1.64%)
Oct 19, 2023	24.69	24.75	24.27	24.34	322,646	-0.55(-2.21%)
Oct 18, 2023	25.01	25.14	24.74	24.89	257,253	-0.30(-1.19%)
Oct 17, 2023	25.06	25.23	25.01	25.19	205,508	+0.03(+0.12%)
Oct 16, 2023	24.85	25.25	24.84	25.16	373,241	+0.37(+1.49%)
Oct 13, 2023	24.74	25.00	24.71	24.79	194,908	+0.12(+0.49%)
Oct 12, 2023	25.09	25.09	24.50	24.67	214,370	-0.28(-1.12%)
Oct 11, 2023	24.81	24.97	24.70	24.95	277,294	+0.35(+1.42%)
Oct 10, 2023	24.34	24.68	24.25	24.60	346,366	+0.35(+1.44%)
Oct 09, 2023	24.02	24.30	24.02	24.25	352,790	+0.19(+0.79%)
Oct 06, 2023	23.75	24.11	23.30	24.06	460,226	+0.31(+1.31%)
Oct 05, 2023	23.65	23.88	23.57	23.75	275,646	-0.04(-0.17%)
Oct 04, 2023	23.66	23.80	23.49	23.79	311,903	+0.15(+0.63%)
Oct 03, 2023	23.58	23.71	23.24	23.64	558,368	-0.11(-0.46%)
Oct 02, 2023	24.69	24.69	23.53	23.75	756,131	-0.90(-3.65%)
Sep 29, 2023	24.80	24.97	24.53	24.65	370,779	-0.05(-0.20%)
Sep 28, 2023	24.78	24.88	24.58	24.70	310,043	-0.06(-0.24%)
Sep 27, 2023	25.12	25.19	24.60	24.76	513,762	-0.32(-1.28%)
Sep 26, 2023	25.68	25.73	25.00	25.08	385,743	-0.68(-2.64%)
Sep 25, 2023	25.89	25.77	25.70	25.76	224,785	-0.13(-0.50%)
Sep 22, 2023	26.12	26.23	25.87	25.89	332,100	-0.14(-0.54%)
Sep 21, 2023	26.25	26.37	26.01	26.03	195,258	-0.34(-1.29%)
Sep 20, 2023	26.52	26.73	26.36	26.37	219,098	-0.11(-0.42%)
Sep 19, 2023	26.62	26.79	26.46	26.48	216,587	-0.23(-0.86%)
Sep 18, 2023	26.76	26.79	26.48	26.71	188,986	-0.13(-0.48%)
Sep 15, 2023	26.90	27.20	26.81	26.84	216,054	+0.14(+0.52%)
Sep 14, 2023	26.58	26.74	26.50	26.70	263,312	+0.26(+0.98%)
Sep 13, 2023	26.32	26.56	26.32	26.44	245,292	+0.07(+0.27%)
Sep 12, 2023	26.32	26.40	26.14	26.37	178,214	+0.18(+0.69%)
Sep 11, 2023	26.05	26.32	26.05	26.19	191,865	+0.10(+0.38%)
Sep 08, 2023	25.95	26.17	25.95	26.09	146,898	+0.21(+0.81%)
Sep 07, 2023	25.83	26.21	25.83	25.88	343,114	+0.03(+0.12%)
Sep 06, 2023	25.93	26.03	25.81	25.85	312,164	-0.15(-0.58%)
Sep 05, 2023	26.27	26.31	25.95	26.00	329,446	-0.35(-1.33%)