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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.3	40.64	40.64	40.7	40.28	227,164
February 19, 2026	39.93	40.27	40.27	40.37	39.88	222,961
February 18, 2026	40.51	40.01	40.01	40.6	39.8	282,601
February 17, 2026	40.54	40.71	40.71	40.9	40.39	366,432
February 13, 2026	39.59	40.43	40.43	40.5	39.59	305,628
February 12, 2026	39.74	39.88	39.88	40.18	39.66	351,552
February 11, 2026	39.45	39.59	39.59	39.65	39.01	225,537
February 10, 2026	38.78	39.43	39.43	39.45	38.75	350,677
February 09, 2026	37.77	38.59	38.59	38.63	37.61	235,225
February 06, 2026	37.7	37.73	37.73	38.08	37.55	401,660
February 05, 2026	37.42	37.41	37.41	37.6	37.12	231,774
February 04, 2026	37.88	37.6	37.6	38.14	37.4	320,900
February 03, 2026	37.55	37.73	37.73	37.88	37.32	329,590
February 02, 2026	37.76	37.33	37.33	37.8	37.32	338,300
January 30, 2026	37.84	37.77	37.77	38	37.39	235,086
January 29, 2026	38.21	38.11	38.11	38.38	37.78	232,744
January 28, 2026	37.86	38.15	38.15	38.2	37.78	212,706
January 27, 2026	37.67	37.8	37.8	37.8	37.51	261,735
January 26, 2026	37.88	37.64	37.64	38.06	37.61	228,432
January 23, 2026	37.88	37.78	37.78	37.88	37.57	258,100
January 22, 2026	37.83	37.88	37.88	38.01	37.61	306,879
January 21, 2026	37.32	37.76	37.76	37.76	37.25	329,038
January 20, 2026	37.5	37.17	37.17	37.8	37.1	344,524
January 16, 2026	37.82	37.89	37.89	38.09	37.53	405,633
January 15, 2026	37.71	38.2	38.2	38.2	37.56	381,359
January 14, 2026	37.18	37.44	37.44	37.52	37.07	205,348
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

Reaves Utility Income Fund (UTG) AMEX