Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reaves Utility Income Fund (NY: UTG )

32.46 +0.06 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.746 6.856 6.714 6.793 184,199 +0.08(+1.18%)
Aug 30, 2006 6.765 6.768 6.645 6.714 236,104 -0.04(-0.56%)
Aug 29, 2006 6.714 6.752 6.683 6.752 126,914 +0.04(+0.56%)
Aug 28, 2006 6.651 6.714 6.648 6.714 105,392 +0.02(+0.24%)
Aug 25, 2006 6.689 6.708 6.667 6.698 117,735 +0.06(+0.86%)
Aug 24, 2006 6.654 6.698 6.632 6.642 80,389 -0.02(-0.24%)
Aug 23, 2006 6.705 6.708 6.651 6.657 88,934 -0.05(-0.71%)
Aug 22, 2006 6.702 6.708 6.670 6.705 121,533 +0.01(+0.14%)
Aug 21, 2006 6.651 6.695 6.651 6.695 180,718 +0.04(+0.62%)
Aug 18, 2006 6.604 6.667 6.591 6.654 102,544 +0.07(+1.01%)
Aug 17, 2006 6.619 6.619 6.556 6.588 105,709 -0.03(-0.48%)
Aug 16, 2006 6.635 6.667 6.607 6.619 107,291 -0.02(-0.24%)
Aug 15, 2006 6.581 6.635 6.553 6.635 173,755 +0.09(+1.40%)
Aug 14, 2006 6.600 6.616 6.544 6.544 95,897 -0.09(-1.43%)
Aug 11, 2006 6.642 6.667 6.619 6.638 148,119 -0.01(-0.19%)
Aug 10, 2006 6.657 6.657 6.616 6.651 97,163 -0.01(-0.09%)
Aug 09, 2006 6.635 6.683 6.635 6.657 217,115 +0.01(+0.19%)
Aug 08, 2006 6.613 6.651 6.594 6.645 200,024 +0.03(+0.43%)
Aug 07, 2006 6.619 6.637 6.597 6.616 177,236 -0.00(-0.05%)
Aug 04, 2006 6.689 6.715 6.572 6.619 531,077 -0.06(-0.85%)
Aug 03, 2006 6.654 6.690 6.613 6.676 131,978 +0.01(+0.09%)
Aug 02, 2006 6.670 6.698 6.654 6.670 182,933 -0.01(-0.14%)
Aug 01, 2006 6.578 6.679 6.578 6.679 169,324 +0.08(+1.15%)
Jul 31, 2006 6.597 6.635 6.585 6.604 122,483 +0.01(+0.14%)
Jul 28, 2006 6.572 6.604 6.569 6.594 79,440 +0.04(+0.58%)
Jul 27, 2006 6.534 6.591 6.521 6.556 360,803 +0.04(+0.58%)
Jul 26, 2006 6.449 6.518 6.436 6.518 166,792 +0.09(+1.33%)
Jul 25, 2006 6.414 6.433 6.367 6.433 149,385 +0.03(+0.49%)
Jul 24, 2006 6.379 6.411 6.373 6.401 106,975 +0.02(+0.30%)
Jul 21, 2006 6.367 6.389 6.354 6.382 103,493 +0.00(+0.00%)
Jul 20, 2006 6.408 6.411 6.357 6.382 103,493 +0.00(+0.00%)
Jul 19, 2006 6.272 6.382 6.272 6.382 77,541 +0.11(+1.71%)
Jul 18, 2006 6.240 6.275 6.215 6.275 94,631 +0.02(+0.35%)
Jul 17, 2006 6.272 6.284 6.190 6.253 177,869 -0.00(-0.05%)
Jul 14, 2006 6.300 6.310 6.250 6.256 117,102 -0.04(-0.70%)
Jul 13, 2006 6.288 6.319 6.272 6.300 113,621 +0.00(+0.05%)
Jul 12, 2006 6.319 6.354 6.288 6.297 97,796 -0.06(-0.94%)
Jul 11, 2006 6.288 6.363 6.284 6.357 137,675 +0.06(+1.00%)
Jul 10, 2006 6.250 6.294 6.231 6.294 100,961 +0.06(+1.01%)
Jul 07, 2006 6.205 6.313 6.205 6.231 133,560 -0.04(-0.71%)
Jul 06, 2006 6.316 6.319 6.231 6.275 90,833 -0.03(-0.50%)
Jul 05, 2006 6.300 6.315 6.231 6.307 508,922 +0.01(+0.10%)
Jul 03, 2006 6.209 6.319 6.209 6.300 204,771 +0.13(+2.15%)
Jun 30, 2006 6.120 6.168 6.098 6.168 125,015 +0.03(+0.41%)
Jun 29, 2006 6.066 6.142 6.066 6.142 110,456 +0.08(+1.36%)
Jun 28, 2006 6.051 6.079 6.035 6.060 68,046 +0.03(+0.58%)
Jun 27, 2006 6.029 6.079 6.006 6.025 250,346 +0.00(+0.05%)
Jun 26, 2006 6.016 6.032 5.978 6.022 224,394 +0.02(+0.26%)
Jun 23, 2006 5.981 6.076 5.981 6.006 113,304 -0.01(-0.16%)
Jun 22, 2006 6.029 6.038 5.981 6.016 87,985 -0.01(-0.21%)
Jun 21, 2006 6.029 6.057 5.987 6.029 88,301 +0.02(+0.37%)
Jun 20, 2006 5.978 6.029 5.978 6.006 113,621 -0.02(-0.31%)
Jun 19, 2006 6.054 6.054 5.972 6.025 80,706 -0.02(-0.31%)
Jun 16, 2006 6.073 6.073 6.016 6.044 70,578 -0.03(-0.47%)
Jun 15, 2006 6.013 6.073 6.003 6.073 130,712 +0.07(+1.10%)
Jun 14, 2006 6.041 6.041 5.940 6.006 112,355 -0.04(-0.63%)
Jun 13, 2006 6.041 6.098 6.003 6.044 121,217 -0.06(-0.93%)
Jun 12, 2006 6.079 6.108 6.044 6.101 59,184 -0.01(-0.16%)
Jun 09, 2006 6.092 6.111 6.060 6.111 89,884 +0.04(+0.68%)
Jun 08, 2006 6.035 6.070 6.003 6.070 98,113 +0.00(+0.05%)
Jun 07, 2006 6.076 6.114 6.063 6.066 132,611 +0.01(+0.10%)
Jun 06, 2006 6.076 6.111 6.051 6.060 238,953 -0.04(-0.62%)
Jun 05, 2006 6.108 6.130 6.098 6.098 186,731 -0.00(-0.05%)
Jun 02, 2006 6.076 6.104 6.066 6.101 135,776 +0.06(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.