Reaves Utility Income Fund (UTG)

Last Price43.66

Change+0.00 (0.00%)

NYSE · Last Trade: May 7th, 8:24 AM EDT

Historical Prices For Reaves Utility Income Fund (UTG)

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	43.75	43.90	43.33	43.66	136,377	43.66
5/05/2026	43.46	43.64	43.11	43.44	157,237	43.44
5/04/2026	43.06	43.50	42.79	43.10	175,651	43.10
5/01/2026	43.16	43.56	43.00	43.14	236,030	43.14
4/30/2026	42.27	43.27	42.10	42.94	367,981	42.94
4/29/2026	42.40	42.40	41.79	42.01	186,673	42.01
4/28/2026	42.19	42.47	42.06	42.40	150,573	42.40
4/27/2026	42.14	42.30	42.00	42.30	208,799	42.30
4/24/2026	42.19	42.30	41.98	42.19	126,887	42.19
4/23/2026	41.55	42.28	41.55	42.14	208,132	42.14
4/22/2026	41.16	41.65	41.16	41.39	160,376	41.39
4/21/2026	41.90	41.96	40.85	40.85	235,469	40.85
4/20/2026	42.25	42.30	41.85	42.03	155,087	42.03
4/17/2026	42.19	42.25	41.84	42.25	232,291	42.25
4/16/2026	41.91	42.25	41.82	42.25	183,725	42.05
4/15/2026	41.87	41.95	41.60	41.82	152,359	41.62
4/14/2026	41.48	41.84	41.29	41.84	190,824	41.64
4/13/2026	41.29	41.49	41.11	41.29	168,408	41.09
4/10/2026	41.27	41.55	41.23	41.49	175,516	41.29
4/09/2026	40.71	41.50	40.59	41.16	240,475	40.97
4/08/2026	40.70	40.91	40.49	40.70	267,015	40.51
4/07/2026	40.01	40.26	39.90	40.26	138,794	40.07
4/06/2026	39.91	40.27	39.91	40.23	192,329	40.04
4/02/2026	39.22	40.10	39.06	39.83	166,895	39.64
4/01/2026	39.50	40.10	39.40	39.77	257,586	39.58
3/31/2026	39.30	39.38	38.80	39.28	379,380	39.09
3/30/2026	39.64	39.84	38.80	39.12	233,411	38.93
3/27/2026	39.24	39.73	39.15	39.43	183,816	39.24
3/26/2026	39.58	39.78	39.10	39.31	178,765	39.12
3/25/2026	39.40	40.00	39.40	39.78	164,948	39.59
3/24/2026	38.55	39.41	38.49	39.34	187,470	39.15
3/23/2026	39.00	39.02	38.45	38.49	378,405	38.31
3/20/2026	40.20	40.55	38.25	38.46	365,183	38.28
3/19/2026	40.36	40.51	39.98	40.18	219,373	39.99
3/18/2026	40.64	40.99	40.10	40.64	173,514	40.45
3/17/2026	40.95	41.39	40.84	41.07	217,328	40.68
3/16/2026	40.67	41.00	40.45	40.72	265,176	40.33
3/13/2026	40.50	40.74	40.16	40.38	202,839	39.99
3/12/2026	39.92	40.50	39.77	40.13	150,289	39.75
3/11/2026	40.24	40.28	39.81	39.99	177,600	39.61
3/10/2026	39.98	40.69	39.92	40.23	190,405	39.84
3/09/2026	39.69	39.94	38.60	39.94	389,166	39.56
3/06/2026	40.03	40.31	39.80	39.81	243,525	39.43
3/05/2026	40.89	41.00	40.28	40.50	188,587	40.11
3/04/2026	41.35	41.48	40.90	41.14	243,838	40.75
3/03/2026	41.18	41.51	40.26	41.20	324,978	40.81
3/02/2026	41.50	42.35	41.23	42.00	261,241	41.60
2/27/2026	41.78	41.95	41.50	41.80	254,622	41.40
2/26/2026	41.92	41.93	41.40	41.80	243,105	41.40
2/25/2026	41.40	41.99	41.15	41.93	281,247	41.53
2/24/2026	40.75	41.29	40.50	41.28	289,971	40.88
2/23/2026	40.59	40.90	40.45	40.85	220,887	40.46
2/20/2026	40.30	40.70	40.28	40.64	227,164	40.25
2/19/2026	39.93	40.37	39.88	40.27	222,726	39.88
2/18/2026	40.51	40.60	39.80	40.01	282,395	39.63
2/17/2026	40.54	40.90	40.39	40.71	366,823	40.12
2/13/2026	39.59	40.50	39.59	40.43	305,628	39.85
2/12/2026	39.74	40.18	39.66	39.88	351,545	39.30
2/11/2026	39.45	39.65	39.01	39.59	225,287	39.02
2/10/2026	38.78	39.45	38.75	39.43	350,312	38.86
2/09/2026	37.77	38.63	37.61	38.59	235,069	38.03