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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	37.5	37.53	37.53	37.75	37.43	353,127
September 09, 2025	36.97	37.2	37.2	37.26	36.97	263,900
September 08, 2025	37.32	36.9	36.9	37.32	36.85	282,347
September 05, 2025	37.63	37.39	37.39	37.65	36.85	208,600
September 04, 2025	37.33	37.27	37.27	37.68	37.2	179,800
September 03, 2025	37.65	37.33	37.33	37.79	37.11	215,600
September 02, 2025	37.79	37.52	37.52	37.82	37.05	305,700
August 29, 2025	38.44	37.94	37.94	38.49	37.8	346,431
August 28, 2025	38.25	38.29	38.29	38.29	38.05	206,381
August 27, 2025	37.93	38.03	38.03	38.14	37.93	156,573
August 26, 2025	37.7	37.92	37.92	38	37.68	230,000
August 25, 2025	37.85	37.73	37.73	37.98	37.6	151,200
August 22, 2025	37.7	37.78	37.78	38	37.69	208,003
August 21, 2025	37.87	37.71	37.71	37.94	37.53	210,362
August 20, 2025	38.03	37.87	37.87	38.11	37.5	243,576
August 19, 2025	38.13	38.12	38.12	38.21	38.01	200,300
August 18, 2025	38.56	38.15	38.15	38.6	38.01	253,200
August 15, 2025	38.94	38.74	38.74	38.96	38.64	207,400
August 14, 2025	39.04	38.82	38.82	39.06	38.73	206,000
August 13, 2025	38.72	39.06	39.06	39.07	38.6	219,620
August 12, 2025	38.67	38.7	38.7	38.76	38.4	309,600
August 11, 2025	38.57	38.54	38.54	38.75	38.4	169,400
August 08, 2025	38.76	38.52	38.52	38.86	38.4	200,102
August 07, 2025	38.59	38.72	38.72	38.89	38.51	232,447
August 06, 2025	38.82	38.71	38.71	38.88	38.56	227,900
August 05, 2025	38.9	38.64	38.64	38.98	38.41	333,917
August 04, 2025	38.35	38.72	38.72	38.75	38.35	260,100
August 01, 2025	38.31	38.19	38.19	38.31	37.9	226,172
July 31, 2025	38.35	38.28	38.28	38.54	38.13	349,600
July 30, 2025	37.94	38.16	38.16	38.34	37.9	290,923
July 29, 2025	37.68	37.83	37.83	37.89	37.61	170,741
July 28, 2025	37.9	37.5	37.5	37.9	37.48	198,970
July 25, 2025	37.8	37.9	37.9	37.9	37.66	209,285
July 24, 2025	37.32	37.6	37.6	37.74	37.31	259,519
July 23, 2025	37.46	37.26	37.26	37.76	37.1	274,249
July 22, 2025	37.37	37.08	37.08	37.41	37	234,150
July 21, 2025	36.99	37.27	37.27	37.47	36.96	395,228
July 18, 2025	36.38	36.9	36.9	36.98	36.38	569,400
July 17, 2025	36.35	36.45	36.25	36.57	36.3	163,003
July 16, 2025	36.34	36.36	36.16	36.4	36.05	156,963
July 15, 2025	36.49	36.26	36.06	36.5	36.11	199,300
July 14, 2025	36.25	36.48	36.28	36.48	36.24	258,611
July 11, 2025	35.91	36.18	35.98	36.24	35.91	192,100
July 10, 2025	35.83	36.04	35.84	36.15	35.8	171,037
July 09, 2025	35.97	35.81	35.61	36.05	35.76	203,900
July 08, 2025	36	35.98	35.98	36.05	35.61	243,949
July 07, 2025	35.9	35.94	35.94	36.05	35.86	288,200
July 03, 2025	35.81	35.96	35.96	36	35.71	145,234

Reaves Utility Income Fund (UTG) NYSE