Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
33.49
-0.17 (-0.51%)
At close: May 12, 2025, 4:00 PM
33.49
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.89 | 33.89 | 33.40 | 33.49 | 33.49 | -0.51% | 256,410 |
| May 9, 2025 | 33.73 | 33.73 | 33.39 | 33.66 | 33.66 | 0.45% | 165,503 |
| May 8, 2025 | 33.82 | 34.00 | 33.51 | 33.51 | 33.51 | -0.77% | 216,897 |
| May 7, 2025 | 33.80 | 34.05 | 33.56 | 33.77 | 33.77 | 0.06% | 215,370 |
| May 6, 2025 | 33.40 | 33.75 | 33.25 | 33.75 | 33.75 | 1.05% | 235,878 |
| May 5, 2025 | 33.29 | 33.49 | 32.86 | 33.40 | 33.40 | 0.48% | 259,824 |
| May 2, 2025 | 33.20 | 33.24 | 32.96 | 33.24 | 33.24 | 1.19% | 159,544 |
| May 1, 2025 | 32.86 | 33.15 | 32.78 | 32.85 | 32.85 | 0.21% | 339,357 |
| Apr 30, 2025 | 32.74 | 32.87 | 32.11 | 32.78 | 32.78 | 0.03% | 272,129 |
| Apr 29, 2025 | 32.50 | 32.84 | 32.39 | 32.77 | 32.77 | 1.05% | 222,326 |
| Apr 28, 2025 | 32.24 | 32.49 | 32.15 | 32.43 | 32.43 | 0.62% | 187,393 |
| Apr 25, 2025 | 32.10 | 32.24 | 31.92 | 32.23 | 32.23 | 0.66% | 218,854 |
| Apr 24, 2025 | 31.70 | 32.18 | 31.51 | 32.02 | 32.02 | 1.62% | 250,506 |
| Apr 23, 2025 | 31.46 | 31.88 | 31.28 | 31.51 | 31.51 | 1.12% | 238,474 |
| Apr 22, 2025 | 30.96 | 31.20 | 30.82 | 31.16 | 31.16 | 0.71% | 545,236 |
| Apr 21, 2025 | 31.64 | 31.75 | 30.57 | 30.94 | 30.94 | -2.00% | 335,548 |
| Apr 17, 2025 | 31.25 | 31.80 | 31.20 | 31.57 | 31.57 | 0.93% | 201,334 |
| Apr 16, 2025 | 31.40 | 31.84 | 31.20 | 31.28 | 31.09 | -0.92% | 262,424 |
| Apr 15, 2025 | 31.57 | 31.79 | 31.25 | 31.57 | 31.38 | 1.54% | 265,133 |
| Apr 14, 2025 | 30.99 | 31.30 | 30.80 | 31.09 | 30.90 | 1.50% | 250,811 |
| Apr 11, 2025 | 29.97 | 30.68 | 29.65 | 30.63 | 30.45 | 2.17% | 299,035 |
| Apr 10, 2025 | 30.00 | 30.42 | 29.33 | 29.98 | 29.80 | 0.57% | 418,472 |
| Apr 9, 2025 | 28.42 | 30.35 | 28.40 | 29.81 | 29.63 | 2.51% | 966,251 |
| Apr 8, 2025 | 30.20 | 30.40 | 28.68 | 29.08 | 28.91 | - | 627,038 |
| Apr 7, 2025 | 27.74 | 29.99 | 27.55 | 29.08 | 28.91 | -0.78% | 886,915 |
| Apr 4, 2025 | 32.17 | 32.18 | 29.00 | 29.31 | 29.14 | -9.59% | 1,306,889 |
| Apr 3, 2025 | 32.92 | 33.12 | 32.34 | 32.42 | 32.23 | -1.91% | 308,284 |
| Apr 2, 2025 | 32.82 | 33.14 | 32.68 | 33.05 | 32.85 | 0.82% | 317,499 |
| Apr 1, 2025 | 32.68 | 32.80 | 32.41 | 32.78 | 32.58 | 0.74% | 249,844 |
| Mar 31, 2025 | 32.55 | 32.65 | 32.32 | 32.54 | 32.35 | 0.22% | 439,171 |
| Mar 28, 2025 | 32.57 | 32.57 | 32.31 | 32.47 | 32.28 | 0.25% | 251,183 |
| Mar 27, 2025 | 32.50 | 32.60 | 32.37 | 32.39 | 32.20 | -0.28% | 137,218 |
| Mar 26, 2025 | 32.55 | 32.75 | 32.40 | 32.48 | 32.29 | -0.22% | 123,882 |
| Mar 25, 2025 | 33.02 | 33.02 | 32.35 | 32.55 | 32.36 | -0.82% | 251,882 |
| Mar 24, 2025 | 32.79 | 33.01 | 32.64 | 32.82 | 32.62 | 0.40% | 185,458 |
| Mar 21, 2025 | 32.84 | 32.85 | 32.51 | 32.69 | 32.49 | -0.46% | 144,089 |
| Mar 20, 2025 | 32.70 | 32.87 | 32.32 | 32.84 | 32.64 | 0.40% | 164,211 |
| Mar 19, 2025 | 32.55 | 32.77 | 32.31 | 32.71 | 32.51 | 0.65% | 301,723 |
| Mar 18, 2025 | 32.87 | 32.87 | 32.35 | 32.50 | 32.31 | -1.54% | 211,568 |
| Mar 17, 2025 | 32.57 | 33.24 | 32.50 | 33.01 | 32.62 | 2.26% | 491,563 |
| Mar 14, 2025 | 31.97 | 32.28 | 31.69 | 32.28 | 31.90 | 1.29% | 325,942 |
| Mar 13, 2025 | 31.93 | 31.97 | 31.60 | 31.87 | 31.50 | 0.47% | 281,110 |
| Mar 12, 2025 | 31.45 | 31.89 | 31.45 | 31.72 | 31.35 | 1.60% | 350,093 |
| Mar 11, 2025 | 31.50 | 31.59 | 31.10 | 31.22 | 30.85 | -0.64% | 346,736 |
| Mar 10, 2025 | 31.48 | 31.60 | 31.03 | 31.42 | 31.05 | -0.35% | 323,168 |
| Mar 7, 2025 | 31.13 | 31.65 | 31.08 | 31.53 | 31.16 | 1.45% | 415,428 |
| Mar 6, 2025 | 31.66 | 31.76 | 30.92 | 31.08 | 30.72 | -2.29% | 539,290 |
| Mar 5, 2025 | 31.78 | 31.91 | 31.51 | 31.81 | 31.44 | 0.09% | 406,925 |
| Mar 4, 2025 | 32.21 | 32.45 | 31.76 | 31.78 | 31.41 | -2.52% | 546,118 |
| Mar 3, 2025 | 32.76 | 33.11 | 32.39 | 32.60 | 32.22 | -0.79% | 468,113 |