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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	36.19	35.82	35.82	36.19	35.67	231,642
July 01, 2025	36.15	36.22	36.22	36.25	36	185,429
June 30, 2025	35.9	36.18	36.18	36.19	35.79	322,502
June 27, 2025	35.72	35.79	35.79	35.99	35.62	205,000
June 26, 2025	35.61	35.53	35.53	35.63	35.28	172,227
June 25, 2025	35.75	35.46	35.46	35.78	35.46	184,344
June 24, 2025	35.5	35.85	35.85	35.88	35.45	265,436
June 23, 2025	34.96	35.4	35.4	35.44	34.94	350,400
June 20, 2025	34.82	34.78	34.78	34.95	34.78	159,841
June 18, 2025	34.78	34.66	34.66	34.89	34.61	217,940
June 17, 2025	34.88	34.83	34.83	34.9	34.56	170,667
June 16, 2025	35.15	34.92	34.73	35.32	34.76	226,802
June 13, 2025	35.13	35.01	34.82	35.13	34.85	168,054
June 12, 2025	34.78	35.1	34.91	35.14	34.74	173,828
June 11, 2025	34.81	34.68	34.49	34.87	34.61	187,152
June 10, 2025	34.95	34.76	34.57	34.95	34.56	198,412
June 09, 2025	34.09	34.71	34.52	34.95	34.02	277,624
June 06, 2025	34.95	34.88	34.69	34.95	34.55	187,500
June 05, 2025	34.79	34.55	34.36	34.86	34.43	180,776
June 04, 2025	35	34.75	34.56	35.05	34.75	228,525
June 03, 2025	34.85	34.91	34.72	35.04	34.78	263,236
June 02, 2025	34.5	34.76	34.76	34.86	34.34	242,947
May 30, 2025	34.57	34.6	34.6	34.66	34.33	224,864
May 29, 2025	34.28	34.49	34.49	34.54	34.13	256,200
May 28, 2025	34.32	34.05	34.05	34.42	34.05	182,800
May 27, 2025	34.2	34.42	34.42	34.45	34.02	238,892
May 23, 2025	33.74	33.98	33.98	34	33.51	192,698
May 22, 2025	33.93	33.63	33.63	33.93	33.5	189,655
May 21, 2025	34.06	33.93	33.93	34.5	33.81	230,842

Reaves Utility Income Fund (UTG) NYSE