Reaves Utility Income Fund - UTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.75	37.08	37.08	37.2	36.75	170,835
January 12, 2026	36.51	36.7	36.7	37	36.46	241,312
January 09, 2026	36.69	36.58	36.58	37.15	36.58	389,900
January 08, 2026	36.63	36.37	36.37	36.69	36.27	300,602
January 07, 2026	37.37	36.65	36.65	37.39	36.5	373,018
January 06, 2026	37.19	37.28	37.28	37.3	36.93	248,100
January 05, 2026	37.2	37.07	37.07	37.48	36.4	587,373
January 02, 2026	36.64	37.09	37.09	37.18	36.6	662,798
December 31, 2025	37.19	36.58	36.57	37.19	36.56	191,245
December 30, 2025	37.22	37.17	36.97	37.28	36.95	321,500
December 29, 2025	36.83	37.03	36.83	37.13	36.76	275,838
December 26, 2025	36.86	36.85	36.85	36.87	36.5	238,414
December 24, 2025	36.69	36.77	36.77	36.8	36.3	132,223
December 23, 2025	36.2	36.47	36.47	36.55	36.03	208,565
December 22, 2025	36.2	36.06	36.06	36.38	35.87	341,300
December 19, 2025	36.26	36.13	36.13	36.42	36.1	263,725
December 18, 2025	36.32	36.05	36.05	36.62	36	505,846
December 17, 2025	36.95	36.13	36.13	37.05	36.13	358,944
December 16, 2025	37	37.21	37.01	37.28	36.8	271,100
December 15, 2025	37.13	36.99	36.79	37.32	36.85	347,500
December 12, 2025	37.47	37.03	37.03	37.67	36.65	302,950
December 11, 2025	37.17	37.35	37.35	37.42	36.98	376,100
December 10, 2025	37.15	37.17	37.17	37.24	36.69	268,314
December 09, 2025	37.15	37.08	37.08	37.56	37.07	209,717
December 08, 2025	37.58	37.15	37.15	37.61	37.04	260,000
December 05, 2025	37.75	37.6	37.6	38	37.5	198,304
December 04, 2025	37.59	37.67	37.67	37.97	37.59	192,449
December 03, 2025	37.62	37.62	37.62	37.78	37.25	254,800
December 02, 2025	37.87	37.5	37.5	38.05	37.41	202,200
December 01, 2025	38.59	37.81	37.81	38.59	37.7	296,500
November 28, 2025	38.1	38.53	38.53	38.53	37.97	193,800
November 26, 2025	37.32	37.95	37.95	37.95	37.08	216,636
November 25, 2025	37.05	37.06	37.06	37.37	36.53	181,500
November 24, 2025	36.38	37.03	37.03	37.04	36.21	216,976
November 21, 2025	36.48	36.3	36.3	36.68	35.81	354,938
November 20, 2025	37.2	36.41	36.41	37.88	36.33	372,409
November 19, 2025	36.97	37.07	37.07	37.39	36.9	233,500
November 18, 2025	36.7	36.75	36.75	37.05	36.54	211,410
November 17, 2025	36.75	36.69	36.69	37.3	36.55	261,742
November 14, 2025	36.95	36.92	36.72	37.31	36.64	266,415
November 13, 2025	37.96	37.05	36.85	37.96	37	284,900
November 12, 2025	37.85	37.83	37.83	38	37.59	234,800
November 11, 2025	37.9	37.8	37.8	38	37.52	288,800
November 10, 2025	37.68	37.94	37.94	37.97	37.38	234,037
November 07, 2025	37	37.3	37.3	37.38	36.5	369,225
November 06, 2025	37.78	37.17	37.17	37.87	37.01	250,928
November 05, 2025	37.75	37.84	37.84	37.98	37.65	227,532
November 04, 2025	37.75	37.96	37.96	38.15	37.51	233,900
November 03, 2025	38.2	38.16	38.16	38.35	37.87	259,900
October 31, 2025	38.5	38.22	38.22	38.5	38.05	381,538
October 30, 2025	38.26	38.35	38.35	38.62	38.1	216,900
October 29, 2025	38.06	38.24	38.24	38.54	38.03	268,300
October 28, 2025	38.81	38	38	38.9	38	299,513
October 27, 2025	38.84	38.91	38.91	39	38.37	320,457
October 24, 2025	38.25	38.51	38.51	38.68	38.14	360,417
October 23, 2025	37.58	37.8	37.8	38.06	37.38	238,347
October 22, 2025	37.9	37.31	37.31	38.25	37.06	560,299
October 21, 2025	39.08	37.9	37.9	39.17	37.9	632,724
October 20, 2025	40.14	39.05	39.05	40.33	38.95	700,243
October 17, 2025	40.53	40.14	40.14	40.74	39.89	304,929

Reaves Utility Income Fund (UTG) NYSE