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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	41.56	41.06	40.86	41.71	40.8	246,900
October 15, 2025	41.8	41.42	41.22	41.94	41.1	262,200
October 14, 2025	40.85	41.38	41.18	41.6	40.59	250,600
October 13, 2025	40.87	40.9	40.7	41.1	40.51	473,525
October 10, 2025	41.13	40.31	40.11	41.15	40.1	380,365
October 09, 2025	41.3	40.93	40.93	41.3	40.75	349,137
October 08, 2025	40.7	40.72	40.72	40.76	40.6	157,342
October 07, 2025	40.76	40.57	40.57	40.78	40.27	193,338
October 06, 2025	40.3	40.56	40.56	40.7	40.3	240,612
October 03, 2025	39.99	40.24	40.24	40.59	39.91	375,800
October 02, 2025	39.88	39.96	39.96	39.96	39.73	215,356
October 01, 2025	39.57	39.75	39.75	39.89	39.55	236,998
September 30, 2025	39.56	39.62	39.62	39.65	39.31	338,320
September 29, 2025	39.02	39.4	39.4	39.4	38.86	392,618
September 26, 2025	38.52	38.8	38.8	39	38.52	143,849
September 25, 2025	38.22	38.47	38.47	38.84	38.16	213,897
September 24, 2025	38.79	38.84	38.84	38.91	38.61	165,167
September 23, 2025	38.54	38.79	38.79	38.79	38.4	193,543
September 22, 2025	38	38.54	38.54	38.62	38	256,607
September 19, 2025	38.07	38.31	38.31	38.5	38.07	173,035
September 18, 2025	37.89	38.07	38.07	38.1	37.76	196,800
September 17, 2025	37.97	37.97	37.97	38.26	37.7	182,600
September 16, 2025	38.5	38.08	37.88	38.5	38.05	241,892
September 15, 2025	38.12	38.44	38.24	38.52	38.05	238,731
September 12, 2025	37.99	38.19	38.19	38.25	37.94	168,624
September 11, 2025	37.7	37.9	37.9	38.05	37.65	223,507

Reaves Utility Income Fund (UTG) NYSE