Reaves Utility Income Fund (UTG)

Last Price36.58

Change+0.21 (0.58%)

NYSE · Last Trade: Jan 10th, 12:52 AM EST

Historical Prices For Reaves Utility Income Fund (UTG)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	36.69	37.15	36.58	36.58	389,884	36.58
1/08/2026	36.63	36.69	36.27	36.37	300,590	36.37
1/07/2026	37.37	37.39	36.50	36.65	373,018	36.65
1/06/2026	37.19	37.30	36.93	37.28	248,080	37.28
1/05/2026	37.20	37.48	36.40	37.07	586,985	37.07
1/02/2026	36.64	37.18	36.60	37.09	662,798	37.09
12/31/2025	37.19	37.19	36.56	36.58	191,335	36.58
12/30/2025	37.22	37.28	36.95	37.17	319,840	36.97
12/29/2025	36.83	37.13	36.76	37.03	275,835	36.83
12/26/2025	36.86	36.87	36.50	36.85	238,414	36.65
12/24/2025	36.69	36.80	36.30	36.77	132,223	36.57
12/23/2025	36.20	36.55	36.03	36.47	208,544	36.27
12/22/2025	36.20	36.38	35.87	36.06	340,629	35.87
12/19/2025	36.26	36.42	36.10	36.13	263,725	35.94
12/18/2025	36.32	36.62	36.00	36.05	505,801	35.86
12/17/2025	36.95	37.05	36.13	36.13	358,913	35.94
12/16/2025	37.00	37.28	36.80	37.21	271,094	36.81
12/15/2025	37.13	37.32	36.85	36.99	346,968	36.59
12/12/2025	37.47	37.67	36.65	37.03	302,950	36.63
12/11/2025	37.17	37.42	36.98	37.35	376,052	36.95
12/10/2025	37.15	37.24	36.69	37.17	268,289	36.77
12/09/2025	37.15	37.56	37.07	37.08	209,344	36.68
12/08/2025	37.58	37.61	37.04	37.15	258,867	36.75
12/05/2025	37.75	38.00	37.50	37.60	198,304	37.20
12/04/2025	37.59	37.97	37.59	37.67	192,468	37.27
12/03/2025	37.62	37.78	37.25	37.62	254,769	37.22
12/02/2025	37.87	38.05	37.41	37.50	202,242	37.10
12/01/2025	38.59	38.59	37.70	37.81	296,464	37.40
11/28/2025	38.10	38.53	37.97	38.53	193,763	38.12
11/26/2025	37.32	37.95	37.08	37.95	216,636	37.54
11/25/2025	37.05	37.37	36.53	37.06	181,464	36.66
11/24/2025	36.38	37.04	36.21	37.03	216,844	36.63
11/21/2025	36.48	36.68	35.81	36.30	354,938	35.91
11/20/2025	37.20	37.88	36.33	36.41	372,167	36.02
11/19/2025	36.97	37.39	36.90	37.07	233,463	36.67
11/18/2025	36.70	37.05	36.54	36.75	211,408	36.36
11/17/2025	36.75	37.30	36.55	36.69	261,490	36.30
11/14/2025	36.95	37.31	36.64	36.92	266,415	36.33
11/13/2025	37.96	37.96	37.00	37.05	284,863	36.45
11/12/2025	37.85	38.00	37.59	37.83	234,840	37.22
11/11/2025	37.90	38.00	37.52	37.80	288,792	37.19
11/10/2025	37.68	37.97	37.38	37.94	234,014	37.33
11/07/2025	37.00	37.38	36.50	37.30	369,225	36.70
11/06/2025	37.78	37.87	37.01	37.17	250,928	36.57
11/05/2025	37.75	37.98	37.65	37.84	227,216	37.23
11/04/2025	37.75	38.15	37.51	37.96	233,895	37.35
11/03/2025	38.20	38.35	37.87	38.16	259,876	37.55
10/31/2025	38.50	38.50	38.05	38.22	381,538	37.61
10/30/2025	38.26	38.62	38.10	38.35	216,855	37.73
10/29/2025	38.06	38.54	38.03	38.24	268,262	37.62
10/28/2025	38.81	38.90	38.00	38.00	298,286	37.39
10/27/2025	38.84	39.00	38.37	38.91	320,447	38.28
10/24/2025	38.25	38.68	38.14	38.51	360,417	37.89
10/23/2025	37.58	38.06	37.38	37.80	238,347	37.19
10/22/2025	37.90	38.25	37.05	37.31	560,372	36.71
10/21/2025	39.08	39.17	37.90	37.90	632,704	37.29
10/20/2025	40.14	40.33	38.95	39.05	700,412	38.42
10/17/2025	40.53	40.74	39.89	40.14	304,929	39.49
10/16/2025	41.56	41.71	40.80	41.06	246,862	40.20
10/15/2025	41.80	41.94	41.10	41.42	262,159	40.56
10/14/2025	40.85	41.60	40.59	41.38	250,588	40.52
10/13/2025	40.87	41.10	40.51	40.90	473,061	40.05
10/10/2025	41.13	41.15	40.10	40.31	380,365	39.47