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

Reaves Utility Income Fund (NY: UTG )

31.53 +0.43 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2006 7.069 7.126 7.066 7.091 146,587 +0.03(+0.45%)
Oct 30, 2006 7.094 7.122 7.053 7.059 135,189 -0.03(-0.45%)
Oct 27, 2006 7.091 7.113 7.066 7.091 109,544 +0.01(+0.09%)
Oct 26, 2006 7.151 7.151 7.078 7.085 160,518 -0.06(-0.88%)
Oct 25, 2006 7.012 7.151 7.012 7.148 244,101 +0.15(+2.07%)
Oct 24, 2006 7.012 7.088 6.996 7.002 137,089 -0.06(-0.85%)
Oct 23, 2006 7.028 7.075 6.996 7.062 186,479 +0.04(+0.54%)
Oct 20, 2006 6.996 7.025 6.968 7.025 129,807 +0.04(+0.59%)
Oct 19, 2006 7.018 7.025 6.968 6.983 131,390 -0.04(-0.58%)
Oct 18, 2006 6.946 7.028 6.920 7.025 148,170 +0.08(+1.18%)
Oct 17, 2006 6.908 6.942 6.873 6.942 122,842 +0.05(+0.69%)
Oct 16, 2006 6.800 6.898 6.800 6.895 129,174 +0.09(+1.35%)
Oct 13, 2006 6.753 6.851 6.753 6.803 181,730 +0.03(+0.42%)
Oct 12, 2006 6.822 6.838 6.753 6.775 117,459 -0.03(-0.46%)
Oct 11, 2006 6.759 6.807 6.740 6.807 110,178 -0.00(-0.05%)
Oct 10, 2006 6.747 6.829 6.743 6.810 117,143 +0.07(+1.03%)
Oct 09, 2006 6.819 6.819 6.674 6.740 166,216 -0.08(-1.16%)
Oct 06, 2006 6.803 6.819 6.759 6.819 154,186 +0.02(+0.23%)
Oct 05, 2006 6.822 6.870 6.785 6.803 138,989 -0.04(-0.55%)
Oct 04, 2006 6.791 6.860 6.791 6.841 391,005 +0.05(+0.74%)
Oct 03, 2006 6.750 6.807 6.712 6.791 194,711 +0.04(+0.56%)
Oct 02, 2006 6.664 6.762 6.658 6.753 172,232 +0.09(+1.38%)
Sep 29, 2006 6.737 6.747 6.661 6.661 156,085 -0.04(-0.66%)
Sep 28, 2006 6.791 6.791 6.696 6.706 144,371 -0.09(-1.26%)
Sep 27, 2006 6.728 6.838 6.718 6.791 126,958 +0.07(+1.08%)
Sep 26, 2006 6.718 6.785 6.677 6.718 163,684 -0.04(-0.56%)
Sep 25, 2006 6.636 6.781 6.601 6.756 315,970 +0.12(+1.81%)
Sep 22, 2006 6.611 6.652 6.595 6.636 93,398 +0.04(+0.57%)
Sep 21, 2006 6.608 6.664 6.554 6.598 169,699 -0.03(-0.52%)
Sep 20, 2006 6.601 6.646 6.601 6.633 91,815 +0.02(+0.29%)
Sep 19, 2006 6.617 6.661 6.586 6.614 151,653 -0.00(-0.05%)
Sep 18, 2006 6.677 6.690 6.592 6.617 127,591 -0.06(-0.90%)
Sep 15, 2006 6.627 6.680 6.623 6.677 123,475 +0.06(+0.91%)
Sep 14, 2006 6.664 6.718 6.582 6.617 253,916 -0.05(-0.76%)
Sep 13, 2006 6.655 6.706 6.636 6.668 261,514 +0.01(+0.09%)
Sep 12, 2006 6.712 6.743 6.646 6.661 201,676 -0.06(-0.89%)
Sep 11, 2006 6.766 6.766 6.649 6.721 91,498 -0.04(-0.65%)
Sep 08, 2006 6.759 6.769 6.728 6.766 161,784 +0.06(+0.85%)
Sep 07, 2006 6.696 6.762 6.696 6.709 158,301 -0.04(-0.61%)
Sep 06, 2006 6.680 6.762 6.664 6.750 290,325 +0.02(+0.23%)
Sep 05, 2006 6.788 6.791 6.696 6.734 126,641 -0.05(-0.74%)
Sep 01, 2006 6.807 6.826 6.731 6.785 127,274 -0.01(-0.09%)
Aug 31, 2006 6.743 6.854 6.712 6.791 184,263 +0.08(+1.18%)
Aug 30, 2006 6.762 6.766 6.642 6.712 236,186 -0.04(-0.56%)
Aug 29, 2006 6.712 6.750 6.680 6.750 126,958 +0.04(+0.56%)
Aug 28, 2006 6.649 6.712 6.646 6.712 105,429 +0.02(+0.24%)
Aug 25, 2006 6.687 6.706 6.664 6.696 117,776 +0.06(+0.86%)
Aug 24, 2006 6.652 6.696 6.630 6.639 80,417 -0.02(-0.24%)
Aug 23, 2006 6.702 6.706 6.649 6.655 88,965 -0.05(-0.71%)
Aug 22, 2006 6.699 6.706 6.668 6.702 121,575 +0.01(+0.14%)
Aug 21, 2006 6.649 6.693 6.649 6.693 180,780 +0.04(+0.62%)
Aug 18, 2006 6.601 6.664 6.589 6.652 102,579 +0.07(+1.01%)
Aug 17, 2006 6.617 6.617 6.554 6.586 105,745 -0.03(-0.48%)
Aug 16, 2006 6.633 6.664 6.604 6.617 107,328 -0.02(-0.24%)
Aug 15, 2006 6.579 6.633 6.551 6.633 173,815 +0.09(+1.40%)
Aug 14, 2006 6.598 6.614 6.541 6.541 95,930 -0.09(-1.43%)
Aug 11, 2006 6.639 6.664 6.617 6.636 148,170 -0.01(-0.19%)
Aug 10, 2006 6.655 6.655 6.614 6.649 97,197 -0.01(-0.09%)
Aug 09, 2006 6.633 6.680 6.633 6.655 217,190 +0.01(+0.19%)
Aug 08, 2006 6.611 6.649 6.592 6.642 200,093 +0.03(+0.43%)
Aug 07, 2006 6.617 6.635 6.595 6.614 177,298 -0.00(-0.05%)
Aug 04, 2006 6.687 6.713 6.570 6.617 531,261 -0.06(-0.85%)
Aug 03, 2006 6.652 6.688 6.611 6.674 132,023 +0.01(+0.09%)
Aug 02, 2006 6.668 6.696 6.652 6.668 182,996 -0.01(-0.14%)
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.