NYSE - Delayed Quote USD

Reaves Utility Income Fund (UTG)

Compare
34.69 +0.18 (+0.52%)
At close: December 4 at 4:00:00 PM EST
34.68 -0.01 (-0.03%)
After hours: December 4 at 5:30:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 34.69 34.77 34.51 34.69 34.69 197,600
Dec 3, 2024 34.63 34.81 34.46 34.51 34.51 165,100
Dec 2, 2024 35.00 35.09 34.46 34.60 34.60 309,700
Nov 29, 2024 35.24 35.29 34.87 34.87 34.87 188,000
Nov 27, 2024 34.88 35.07 34.64 34.99 34.99 285,000
Nov 26, 2024 34.36 34.74 34.36 34.74 34.74 166,500
Nov 25, 2024 34.67 34.80 34.30 34.44 34.44 231,000
Nov 22, 2024 34.48 34.67 34.38 34.58 34.58 282,100
Nov 21, 2024 33.96 34.39 33.80 34.39 34.39 260,900
Nov 20, 2024 33.81 33.89 33.72 33.89 33.89 174,200
Nov 19, 2024 33.39 33.77 33.32 33.77 33.77 193,100
Nov 18, 2024 33.37 33.73 33.26 33.39 33.39 310,000
Nov 15, 2024 0.19 Dividend
Nov 15, 2024 33.24 33.48 33.07 33.40 33.40 238,500
Nov 14, 2024 33.62 33.73 33.36 33.42 33.23 257,400
Nov 13, 2024 33.66 33.79 33.50 33.66 33.47 221,500
Nov 12, 2024 33.49 33.57 33.19 33.50 33.31 222,000
Nov 11, 2024 33.19 33.49 33.17 33.45 33.26 222,600
Nov 8, 2024 32.90 33.21 32.76 33.16 32.97 240,400
Nov 7, 2024 32.50 33.03 32.45 32.70 32.51 264,000
Nov 6, 2024 32.04 32.45 32.00 32.41 32.23 249,400
Nov 5, 2024 31.75 32.02 31.62 32.00 31.82 278,300
Nov 4, 2024 32.16 32.16 31.40 31.61 31.43 413,900
Nov 1, 2024 32.61 32.90 32.06 32.10 31.92 257,200
Oct 31, 2024 32.54 32.69 32.40 32.52 32.34 265,200
Oct 30, 2024 32.44 32.57 32.30 32.49 32.31 196,600
Oct 29, 2024 32.92 32.92 32.34 32.35 32.17 336,100
Oct 28, 2024 32.85 32.99 32.76 32.95 32.76 175,500
Oct 25, 2024 33.10 33.10 32.62 32.66 32.47 143,400
Oct 24, 2024 33.05 33.05 32.82 32.86 32.67 159,700
Oct 23, 2024 32.63 33.07 32.61 33.02 32.83 260,000
Oct 22, 2024 32.75 32.80 32.51 32.67 32.48 201,800
Oct 21, 2024 32.92 32.92 32.60 32.73 32.54 222,000
Oct 18, 2024 0.19 Dividend
Oct 18, 2024 32.80 32.95 32.55 32.85 32.66 196,700
Oct 17, 2024 32.90 33.16 32.90 32.96 32.58 298,200
Oct 16, 2024 32.60 33.00 32.52 32.87 32.49 276,200
Oct 15, 2024 32.12 32.66 32.10 32.45 32.08 265,500
Oct 14, 2024 31.76 32.12 31.76 32.10 31.73 223,000
Oct 11, 2024 31.55 31.68 31.37 31.57 31.21 201,900
Oct 10, 2024 31.45 31.80 31.45 31.55 31.19 234,100
Oct 9, 2024 32.10 32.12 31.31 31.41 31.05 591,400
Oct 8, 2024 32.33 32.44 32.10 32.12 31.75 410,300
Oct 7, 2024 33.10 33.10 32.28 32.35 31.98 517,400
Oct 4, 2024 32.99 33.17 32.87 33.02 32.64 344,800
Oct 3, 2024 32.95 33.08 32.91 33.03 32.65 235,100
Oct 2, 2024 32.93 33.08 32.76 32.93 32.55 225,900
Oct 1, 2024 32.87 32.91 32.63 32.83 32.46 330,600
Sep 30, 2024 32.55 32.83 32.50 32.81 32.44 488,000
Sep 27, 2024 32.64 32.64 32.36 32.46 32.09 265,500
Sep 26, 2024 32.46 32.61 32.27 32.40 32.03 262,600
Sep 25, 2024 32.36 32.47 32.12 32.34 31.97 232,600
Sep 24, 2024 32.26 32.40 32.16 32.33 31.96 289,100
Sep 23, 2024 31.76 32.20 31.56 32.17 31.80 512,800
Sep 20, 2024 31.20 31.61 31.20 31.53 31.17 487,700
Sep 19, 2024 31.32 31.35 31.06 31.10 30.74 339,400
Sep 18, 2024 31.45 31.49 31.10 31.19 30.83 407,700
Sep 17, 2024 0.19 Dividend
Sep 17, 2024 31.59 31.69 31.48 31.52 31.16 394,400
Sep 16, 2024 31.36 31.79 31.36 31.72 31.17 515,300
Sep 13, 2024 30.80 31.15 30.41 31.09 30.55 391,500
Sep 12, 2024 30.53 30.73 30.45 30.69 30.16 333,400
Sep 11, 2024 30.88 30.88 30.29 30.58 30.05 575,500
Sep 10, 2024 30.55 30.95 30.48 30.92 30.38 330,600
Sep 9, 2024 30.27 30.57 30.25 30.48 29.95 304,700
Sep 6, 2024 30.09 30.40 30.08 30.27 29.75 355,400
Sep 5, 2024 30.07 30.21 30.07 30.16 29.64 304,100
Sep 4, 2024 29.97 30.10 29.81 29.95 29.43 424,000
Sep 3, 2024 29.87 30.24 29.86 30.08 29.56 305,100
Aug 30, 2024 30.11 30.13 29.95 30.06 29.54 399,200
Aug 29, 2024 30.01 30.10 29.90 30.04 29.52 446,900
Aug 28, 2024 30.02 30.18 29.95 30.05 29.53 287,000
Aug 27, 2024 30.03 30.05 29.84 30.02 29.50 328,100
Aug 26, 2024 29.68 30.06 29.68 29.97 29.45 455,100
Aug 23, 2024 29.55 29.70 29.52 29.63 29.12 326,200
Aug 22, 2024 29.41 29.57 29.37 29.49 28.98 208,300
Aug 21, 2024 29.35 29.38 29.33 29.34 28.83 278,300
Aug 20, 2024 29.41 29.47 29.31 29.37 28.86 218,000
Aug 19, 2024 29.18 29.37 29.14 29.37 28.86 494,400
Aug 16, 2024 0.19 Dividend
Aug 16, 2024 29.16 29.36 29.16 29.25 28.74 362,000
Aug 15, 2024 29.09 29.50 29.01 29.42 28.72 366,300
Aug 14, 2024 29.06 29.14 28.96 29.03 28.34 364,200
Aug 13, 2024 28.80 29.06 28.75 29.03 28.34 531,200
Aug 12, 2024 28.90 28.90 28.56 28.81 28.13 466,400
Aug 9, 2024 28.48 28.72 28.21 28.67 27.99 333,300
Aug 8, 2024 28.28 28.42 28.18 28.38 27.71 312,500
Aug 7, 2024 28.03 28.47 27.95 28.13 27.46 875,500
Aug 6, 2024 28.24 28.65 28.03 28.43 27.76 772,800
Aug 5, 2024 28.52 28.56 27.95 28.08 27.41 680,400
Aug 2, 2024 29.00 29.04 28.63 28.76 28.08 459,000
Aug 1, 2024 28.74 29.00 28.63 28.94 28.25 728,600
Jul 31, 2024 28.64 28.65 28.32 28.58 27.90 522,400
Jul 30, 2024 28.29 28.38 28.15 28.38 27.71 374,800
Jul 29, 2024 28.14 28.19 28.07 28.16 27.49 355,000
Jul 26, 2024 27.90 27.99 27.84 27.91 27.25 400,800
Jul 25, 2024 28.15 28.20 27.83 27.92 27.26 359,200
Jul 24, 2024 28.30 28.34 28.13 28.14 27.47 283,300
Jul 23, 2024 28.20 28.37 28.15 28.30 27.63 256,600
Jul 22, 2024 28.26 28.26 28.06 28.13 27.46 477,000
Jul 19, 2024 0.19 Dividend
Jul 19, 2024 28.39 28.40 28.19 28.30 27.63 209,300
Jul 18, 2024 28.54 28.75 28.46 28.53 27.67 373,400
Jul 17, 2024 28.44 28.65 28.39 28.65 27.79 478,300
Jul 16, 2024 28.33 28.39 28.15 28.34 27.48 334,700
Jul 15, 2024 28.57 28.57 28.11 28.21 27.36 539,200
Jul 12, 2024 28.15 28.54 28.11 28.40 27.54 831,600
Jul 11, 2024 27.96 28.12 27.94 28.04 27.19 731,400
Jul 10, 2024 27.61 27.83 27.56 27.83 26.99 381,000
Jul 9, 2024 27.57 27.63 27.44 27.57 26.74 371,000
Jul 8, 2024 27.54 27.57 27.42 27.54 26.71 444,200
Jul 5, 2024 27.43 27.47 27.31 27.43 26.60 417,100
Jul 3, 2024 27.21 27.38 27.15 27.23 26.41 271,900
Jul 2, 2024 27.16 27.21 27.13 27.16 26.34 374,700
Jul 1, 2024 27.38 27.42 27.14 27.23 26.41 362,200
Jun 28, 2024 27.60 27.60 27.24 27.32 26.50 379,300
Jun 27, 2024 27.50 27.53 27.27 27.53 26.70 344,100
Jun 26, 2024 27.57 27.65 27.47 27.53 26.70 206,400
Jun 25, 2024 27.77 27.78 27.58 27.70 26.86 228,900
Jun 24, 2024 27.60 27.66 27.46 27.66 26.83 286,300
Jun 21, 2024 27.54 27.60 27.46 27.51 26.68 223,000
Jun 20, 2024 27.26 27.44 27.25 27.42 26.59 390,900
Jun 18, 2024 27.50 27.51 27.18 27.23 26.41 501,500
Jun 17, 2024 0.19 Dividend
Jun 17, 2024 27.92 27.95 27.58 27.64 26.81 382,200
Jun 14, 2024 27.99 28.28 27.87 28.20 27.16 375,200
Jun 13, 2024 28.00 28.03 27.79 27.85 26.83 371,200
Jun 12, 2024 28.05 28.07 27.80 27.87 26.85 335,700
Jun 11, 2024 27.80 27.95 27.61 27.85 26.83 221,200
Jun 10, 2024 27.80 28.00 27.60 27.71 26.69 271,600
Jun 7, 2024 28.10 28.13 27.83 27.87 26.85 274,100
Jun 6, 2024 28.13 28.38 28.10 28.16 27.13 236,400
Jun 5, 2024 28.25 28.25 28.05 28.09 27.06 237,000
Jun 4, 2024 28.18 28.31 28.01 28.25 27.21 234,000
Jun 3, 2024 28.44 28.44 28.05 28.16 27.13 258,500
May 31, 2024 27.93 28.46 27.87 28.43 27.39 365,400
May 30, 2024 27.60 27.83 27.55 27.81 26.79 344,100
May 29, 2024 27.54 27.62 27.43 27.47 26.46 172,100
May 28, 2024 27.85 28.08 27.64 27.76 26.74 335,700
May 24, 2024 27.57 27.85 27.57 27.79 26.77 179,200
May 23, 2024 28.22 28.26 27.47 27.54 26.53 381,900
May 22, 2024 28.40 28.44 28.17 28.24 27.20 268,700
May 21, 2024 28.29 28.43 28.26 28.40 27.36 297,100
May 20, 2024 28.24 28.32 28.18 28.23 27.19 233,500
May 17, 2024 28.40 28.41 28.20 28.24 27.20 252,500
May 16, 2024 0.19 Dividend
May 16, 2024 28.20 28.50 28.20 28.38 27.34 265,400
May 15, 2024 28.25 28.57 28.23 28.34 27.12 474,200
May 14, 2024 28.26 28.28 27.94 28.12 26.91 369,500
May 13, 2024 28.02 28.21 28.00 28.20 26.98 331,500
May 10, 2024 27.87 28.08 27.78 28.02 26.81 286,800
May 9, 2024 27.46 27.82 27.42 27.76 26.56 337,500
May 8, 2024 27.21 27.41 27.09 27.38 26.20 263,000
May 7, 2024 27.00 27.31 27.00 27.26 26.08 299,500
May 6, 2024 26.75 26.99 26.75 26.99 25.82 301,900
May 3, 2024 26.65 26.80 26.55 26.66 25.51 291,700
May 2, 2024 26.26 26.59 26.26 26.49 25.35 182,300
May 1, 2024 26.15 26.45 26.11 26.23 25.10 274,900
Apr 30, 2024 26.39 26.40 26.10 26.26 25.13 261,800
Apr 29, 2024 26.13 26.39 26.13 26.33 25.19 199,200
Apr 26, 2024 26.32 26.39 26.20 26.21 25.08 167,800
Apr 25, 2024 26.19 26.31 26.04 26.24 25.11 180,800
Apr 24, 2024 26.11 26.34 26.09 26.32 25.18 201,600
Apr 23, 2024 26.02 26.34 26.02 26.23 25.10 225,100
Apr 22, 2024 25.94 26.14 25.86 26.04 24.92 318,100
Apr 19, 2024 25.69 25.94 25.69 25.88 24.76 307,500
Apr 18, 2024 0.19 Dividend
Apr 18, 2024 25.57 25.76 25.50 25.70 24.59 253,200
Apr 17, 2024 25.74 25.85 25.57 25.83 24.53 216,600
Apr 16, 2024 25.57 25.65 25.26 25.50 24.22 348,000
Apr 15, 2024 26.05 26.24 25.57 25.65 24.36 478,300
Apr 12, 2024 26.24 26.35 25.99 26.08 24.77 269,700
Apr 11, 2024 26.40 26.48 26.20 26.25 24.93 301,100
Apr 10, 2024 26.70 26.82 26.25 26.46 25.13 389,500
Apr 9, 2024 26.80 26.85 26.73 26.83 25.48 258,600
Apr 8, 2024 26.51 26.75 26.51 26.72 25.38 240,000
Apr 5, 2024 26.63 26.73 26.47 26.64 25.30 323,600
Apr 4, 2024 26.96 26.99 26.62 26.73 25.39 392,800
Apr 3, 2024 26.98 26.98 26.85 26.92 25.57 282,000
Apr 2, 2024 27.00 27.00 26.84 26.95 25.60 274,200
Apr 1, 2024 27.06 27.10 26.82 27.00 25.64 367,500
Mar 28, 2024 26.90 27.07 26.90 26.96 25.61 489,400
Mar 27, 2024 26.45 26.89 26.42 26.89 25.54 465,100
Mar 26, 2024 26.55 26.62 26.41 26.41 25.08 222,500
Mar 25, 2024 26.39 26.49 26.39 26.46 25.13 170,300
Mar 22, 2024 26.61 26.68 26.36 26.43 25.10 208,000
Mar 21, 2024 26.46 26.56 26.45 26.50 25.17 251,300
Mar 20, 2024 26.30 26.45 26.28 26.38 25.06 211,100
Mar 19, 2024 26.15 26.35 26.14 26.32 25.00 197,700
Mar 18, 2024 26.20 26.29 26.12 26.18 24.87 297,500
Mar 15, 2024 26.25 26.38 26.13 26.20 24.88 219,800
Mar 14, 2024 0.19 Dividend
Mar 14, 2024 26.56 26.60 26.27 26.38 25.06 212,100
Mar 13, 2024 26.50 26.97 26.50 26.79 25.26 212,100
Mar 12, 2024 26.98 26.98 26.60 26.76 25.24 286,300
Mar 11, 2024 26.87 26.92 26.71 26.90 25.37 195,500
Mar 8, 2024 26.80 26.93 26.69 26.87 25.34 278,900
Mar 7, 2024 26.62 26.80 26.62 26.71 25.19 309,500
Mar 6, 2024 26.52 26.59 26.41 26.55 25.04 269,200
Mar 5, 2024 26.38 26.63 26.18 26.30 24.80 278,400
Mar 4, 2024 26.10 26.27 26.07 26.27 24.77 382,200
Mar 1, 2024 26.21 26.22 25.94 26.16 24.67 468,500
Feb 29, 2024 26.16 26.26 26.09 26.16 24.67 276,200
Feb 28, 2024 25.80 26.10 25.76 26.10 24.61 244,100
Feb 27, 2024 25.68 25.90 25.68 25.84 24.37 361,100
Feb 26, 2024 26.14 26.14 25.63 25.69 24.23 295,500
Feb 23, 2024 25.94 26.17 25.90 26.06 24.58 245,700
Feb 22, 2024 25.89 26.00 25.75 25.92 24.44 329,700
Feb 21, 2024 25.73 25.91 25.73 25.88 24.41 339,700
Feb 20, 2024 25.75 25.87 25.69 25.74 24.27 308,700
Feb 16, 2024 25.69 25.89 25.63 25.80 24.33 273,200
Feb 15, 2024 0.19 Dividend
Feb 15, 2024 25.61 25.82 25.61 25.81 24.34 422,500
Feb 14, 2024 25.68 25.87 25.63 25.81 24.16 293,200
Feb 13, 2024 25.69 25.81 25.43 25.70 24.06 476,300
Feb 12, 2024 25.64 25.89 25.64 25.87 24.22 365,600
Feb 9, 2024 25.74 25.79 25.57 25.63 23.99 577,800
Feb 8, 2024 25.87 25.88 25.64 25.74 24.10 368,400
Feb 7, 2024 25.89 26.00 25.83 25.90 24.25 411,300
Feb 6, 2024 26.00 26.10 25.81 25.85 24.20 579,600
Feb 5, 2024 26.36 26.48 25.98 26.13 24.46 418,300
Feb 2, 2024 26.36 26.55 26.11 26.42 24.73 433,800
Feb 1, 2024 26.32 26.66 26.27 26.65 24.95 437,200
Jan 31, 2024 26.48 26.53 26.16 26.24 24.56 376,200
Jan 30, 2024 26.37 26.49 26.28 26.43 24.74 277,200
Jan 29, 2024 26.37 26.45 26.28 26.37 24.69 339,500
Jan 26, 2024 26.19 26.35 26.17 26.32 24.64 209,600
Jan 25, 2024 26.08 26.25 25.94 26.05 24.39 432,100
Jan 24, 2024 26.36 26.39 26.00 26.04 24.38 364,800
Jan 23, 2024 26.29 26.39 26.20 26.26 24.58 241,900
Jan 22, 2024 26.37 26.46 26.12 26.28 24.60 405,100
Jan 19, 2024 26.20 26.28 26.08 26.19 24.52 314,200
Jan 18, 2024 26.36 26.40 26.01 26.07 24.40 371,300
Jan 17, 2024 26.63 26.72 26.27 26.46 24.77 302,400
Jan 16, 2024 26.70 26.87 26.58 26.65 24.95 307,300
Jan 12, 2024 27.01 27.11 26.75 26.79 25.08 440,900
Jan 11, 2024 27.30 27.33 26.76 26.99 25.27 346,400
Jan 10, 2024 27.40 27.40 27.20 27.36 25.61 211,700
Jan 9, 2024 27.38 27.51 27.31 27.42 25.67 239,700
Jan 8, 2024 27.35 27.41 27.25 27.38 25.63 337,900
Jan 5, 2024 27.23 27.35 27.13 27.31 25.57 167,600
Jan 4, 2024 27.29 27.36 27.15 27.21 25.47 273,000
Jan 3, 2024 27.07 27.37 27.04 27.32 25.57 245,900
Jan 2, 2024 26.74 27.06 26.71 27.02 25.29 370,100
Dec 29, 2023 26.73 26.98 26.64 26.74 25.03 363,000
Dec 28, 2023 0.19 Dividend
Dec 28, 2023 26.80 26.83 26.54 26.72 25.01 313,000
Dec 27, 2023 26.65 27.00 26.62 26.82 24.93 318,900
Dec 26, 2023 26.34 26.86 26.34 26.62 24.74 311,200
Dec 22, 2023 26.24 26.70 26.23 26.32 24.46 266,200
Dec 21, 2023 26.64 26.70 26.28 26.39 24.53 432,700
Dec 20, 2023 26.82 27.06 26.60 26.62 24.74 215,900
Dec 19, 2023 27.00 27.00 26.84 26.92 25.02 405,900
Dec 18, 2023 26.75 27.00 26.75 26.82 24.93 390,800
Dec 15, 2023 27.47 27.53 26.75 26.91 25.01 328,500
Dec 14, 2023 0.19 Dividend
Dec 14, 2023 27.88 27.88 27.44 27.60 25.65 365,600
Dec 13, 2023 26.94 27.88 26.78 27.88 25.74 465,100
Dec 12, 2023 26.73 27.00 26.65 26.92 24.85 204,500
Dec 11, 2023 26.77 26.82 26.60 26.75 24.69 233,800
Dec 8, 2023 26.82 26.90 26.65 26.74 24.68 187,500
Dec 7, 2023 26.95 27.00 26.75 26.82 24.76 213,300
Dec 6, 2023 26.67 26.90 26.67 26.90 24.83 276,700
Dec 5, 2023 26.85 26.86 26.60 26.65 24.60 191,400

Related Tickers

UTF Cohen & Steers Infrastructure Fund, Inc
25.61
-0.66%
 
DNP DNP Select Income Fund Inc.
9.54
+0.53%
 
PTY PIMCO Corporate & Income Opportunity Fund
14.81
+0.14%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
13.54
-0.59%
 
PDI PIMCO Dynamic Income Fund
19.31
+0.26%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
22.82
-0.48%
 
BST BlackRock Science and Technology Trust
37.80
+1.12%
 
GOF Guggenheim Strategic Opportunities Fund
15.92
0.00%
 
PDO Pimco Dynamic Income Opportunities Fund
13.79
+0.44%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.86
+0.44%