Reaves Utility Income Fund (UTG)

Last Price42.10

Change+0.92 (2.23%)

NYSE· Last Trade: Jun 21st, 10:43 AM EDT

Historical Prices For Reaves Utility Income Fund (UTG)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	41.80	42.37	41.60	42.10	222,140	42.10
6/17/2026	41.75	41.90	41.15	41.18	141,584	41.18
6/16/2026	41.80	42.40	41.71	41.96	175,014	41.96
6/15/2026	41.16	41.84	41.05	41.71	229,154	41.71
6/12/2026	40.10	40.95	40.10	40.77	148,782	40.77
6/11/2026	39.69	40.30	39.60	40.13	243,628	40.13
6/10/2026	40.09	40.23	39.25	39.62	277,354	39.62
6/09/2026	40.57	40.84	39.52	40.14	304,985	40.14
6/08/2026	41.04	41.25	40.31	40.41	236,407	40.41
6/05/2026	41.42	41.60	40.80	41.00	227,960	41.00
6/04/2026	41.75	42.00	41.16	41.75	217,287	41.75
6/03/2026	42.05	42.50	41.63	41.92	190,473	41.92
6/02/2026	41.35	42.23	41.35	41.97	291,204	41.97
6/01/2026	42.20	42.45	41.41	41.59	301,436	41.59
5/29/2026	42.57	42.65	42.08	42.45	215,944	42.45
5/28/2026	42.76	42.95	42.53	42.65	148,843	42.65
5/27/2026	43.13	43.15	42.56	42.78	168,729	42.78
5/26/2026	42.55	43.30	42.50	42.87	207,767	42.87
5/22/2026	42.17	42.90	42.17	42.55	239,860	42.55
5/21/2026	41.30	42.17	41.30	42.07	199,685	42.07
5/20/2026	41.03	41.48	40.76	41.30	247,578	41.30
5/19/2026	40.40	40.91	40.19	40.72	242,514	40.72
5/18/2026	41.90	42.00	40.55	40.83	453,705	40.83
5/15/2026	43.12	43.30	42.18	42.24	235,547	42.04
5/14/2026	43.12	43.30	42.88	43.26	174,275	43.06
5/13/2026	43.38	43.38	42.50	43.03	284,549	42.83
5/12/2026	43.27	43.40	42.75	43.40	150,664	43.19
5/11/2026	42.56	43.40	42.48	43.13	200,890	42.93
5/08/2026	43.48	43.55	42.41	42.48	196,678	42.28
5/07/2026	43.73	43.77	42.86	43.18	172,170	42.98
5/06/2026	43.75	43.90	43.33	43.66	136,377	43.45
5/05/2026	43.46	43.64	43.11	43.44	157,236	43.23
5/04/2026	43.06	43.50	42.79	43.10	175,651	42.90
5/01/2026	43.16	43.56	43.00	43.14	236,030	42.94
4/30/2026	42.27	43.27	42.10	42.94	367,981	42.74
4/29/2026	42.40	42.40	41.79	42.01	186,673	41.81
4/28/2026	42.19	42.47	42.06	42.40	150,573	42.20
4/27/2026	42.14	42.30	42.00	42.30	208,799	42.10
4/24/2026	42.19	42.30	41.98	42.19	126,887	41.99
4/23/2026	41.55	42.28	41.55	42.14	208,132	41.94
4/22/2026	41.16	41.65	41.16	41.39	160,376	41.19
4/21/2026	41.90	41.96	40.85	40.85	235,469	40.66
4/20/2026	42.25	42.30	41.85	42.03	155,087	41.83
4/17/2026	42.19	42.25	41.84	42.25	232,291	42.05
4/16/2026	41.91	42.25	41.82	42.25	183,725	41.85
4/15/2026	41.87	41.95	41.60	41.82	152,359	41.42
4/14/2026	41.48	41.84	41.29	41.84	190,824	41.44
4/13/2026	41.29	41.49	41.11	41.29	168,408	40.90
4/10/2026	41.27	41.55	41.23	41.49	175,516	41.10
4/09/2026	40.71	41.50	40.59	41.16	240,475	40.77
4/08/2026	40.70	40.91	40.49	40.70	267,015	40.32
4/07/2026	40.01	40.26	39.90	40.26	138,794	39.88
4/06/2026	39.91	40.27	39.91	40.23	192,329	39.85
4/02/2026	39.22	40.10	39.06	39.83	166,895	39.45
4/01/2026	39.50	40.10	39.40	39.77	257,586	39.39
3/31/2026	39.30	39.38	38.80	39.28	379,380	38.91
3/30/2026	39.64	39.84	38.80	39.12	233,411	38.75
3/27/2026	39.24	39.73	39.15	39.43	183,816	39.06
3/26/2026	39.58	39.78	39.10	39.31	178,765	38.94
3/25/2026	39.40	40.00	39.40	39.78	164,948	39.40
3/24/2026	38.55	39.41	38.49	39.34	187,470	38.97
3/23/2026	39.00	39.02	38.45	38.49	378,405	38.13