NYSE American - Delayed Quote USD

Reaves Utility Income Fund (UTG)

34.38

-0.03

(-0.09%)

At close: 4:00:00 PM EDT

34.35

-0.03

(-0.09%)

After hours: 6:56:36 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	34.25	34.50	34.17	34.38	34.38	245,063
May 16, 2025	34.31	34.68	34.16	34.60	34.60	237,600
May 15, 2025	33.91	34.18	33.89	34.15	34.15	286,000
May 14, 2025	33.99	34.00	33.61	33.86	33.86	138,400
May 13, 2025	33.59	33.95	33.50	33.82	33.82	239,000
May 12, 2025	33.89	33.89	33.40	33.49	33.49	258,200
May 9, 2025	33.73	33.73	33.39	33.66	33.66	165,300
May 8, 2025	33.82	34.00	33.51	33.51	33.51	216,900
May 7, 2025	33.80	34.05	33.56	33.77	33.77	214,200
May 6, 2025	33.40	33.75	33.25	33.75	33.75	235,900
May 5, 2025	33.29	33.49	32.86	33.40	33.40	259,800
May 2, 2025	33.20	33.24	32.96	33.24	33.24	159,400
May 1, 2025	32.86	33.15	32.78	32.85	32.85	339,400
Apr 30, 2025	32.74	32.87	32.11	32.78	32.78	272,100
Apr 29, 2025	32.50	32.84	32.39	32.77	32.77	222,300
Apr 28, 2025	32.24	32.49	32.15	32.43	32.43	187,300
Apr 25, 2025	32.10	32.24	31.92	32.23	32.23	218,800
Apr 24, 2025	31.70	32.18	31.51	32.02	32.02	250,300
Apr 23, 2025	31.46	31.88	31.28	31.51	31.51	238,500
Apr 22, 2025	30.96	31.20	30.82	31.16	31.16	544,900
Apr 21, 2025	31.64	31.75	30.57	30.94	30.94	335,500
Apr 17, 2025	0.19 Dividend
Apr 17, 2025	31.25	31.80	31.20	31.57	31.57	201,000
Apr 16, 2025	31.40	31.84	31.20	31.28	31.09	262,400
Apr 15, 2025	31.57	31.79	31.25	31.57	31.38	265,100
Apr 14, 2025	30.99	31.30	30.80	31.09	30.90	250,700
Apr 11, 2025	29.97	30.68	29.65	30.63	30.44	298,600
Apr 10, 2025	30.00	30.42	29.33	29.98	29.80	418,200
Apr 9, 2025	28.42	30.35	28.40	29.81	29.63	966,300
Apr 8, 2025	30.20	30.40	28.68	29.08	28.90	626,600
Apr 7, 2025	27.74	29.99	27.55	29.08	28.90	886,500
Apr 4, 2025	32.17	32.17	29.00	29.31	29.13	1,306,900
Apr 3, 2025	32.92	33.12	32.34	32.42	32.22	307,900
Apr 2, 2025	32.82	33.14	32.68	33.05	32.85	317,500
Apr 1, 2025	32.68	32.80	32.41	32.78	32.58	249,800
Mar 31, 2025	32.55	32.65	32.32	32.54	32.34	439,100
Mar 28, 2025	32.57	32.57	32.31	32.47	32.27	251,200
Mar 27, 2025	32.50	32.60	32.37	32.39	32.19	137,200
Mar 26, 2025	32.55	32.75	32.40	32.48	32.28	123,900
Mar 25, 2025	33.02	33.02	32.35	32.55	32.35	251,700
Mar 24, 2025	32.79	33.01	32.64	32.82	32.62	185,500
Mar 21, 2025	32.84	32.85	32.51	32.69	32.49	144,000
Mar 20, 2025	32.70	32.87	32.32	32.84	32.64	164,200
Mar 19, 2025	32.55	32.77	32.31	32.71	32.51	301,700
Mar 18, 2025	0.19 Dividend
Mar 18, 2025	32.87	32.87	32.35	32.50	32.30	211,600
Mar 17, 2025	32.57	33.24	32.50	33.01	32.62	491,400
Mar 14, 2025	31.97	32.28	31.69	32.28	31.90	325,900
Mar 13, 2025	31.93	31.97	31.60	31.87	31.49	281,100
Mar 12, 2025	31.45	31.89	31.45	31.72	31.35	350,100
Mar 11, 2025	31.50	31.59	31.10	31.22	30.85	346,700
Mar 10, 2025	31.48	31.60	31.03	31.42	31.05	323,300
Mar 7, 2025	31.13	31.65	31.08	31.53	31.16	415,400
Mar 6, 2025	31.66	31.76	30.92	31.08	30.71	539,300
Mar 5, 2025	31.78	31.91	31.51	31.81	31.43	406,800
Mar 4, 2025	32.21	32.45	31.76	31.78	31.41	546,100
Mar 3, 2025	32.76	33.11	32.39	32.60	32.22	468,100
Feb 28, 2025	32.46	32.87	32.37	32.86	32.47	384,900
Feb 27, 2025	33.15	33.38	32.41	32.50	32.12	292,700
Feb 26, 2025	33.17	33.47	32.83	33.02	32.63	190,700
Feb 25, 2025	33.42	33.42	32.60	33.12	32.73	261,900
Feb 24, 2025	33.77	33.95	33.24	33.40	33.01	276,200
Feb 21, 2025	34.12	34.20	33.63	33.77	33.37	252,800
Feb 20, 2025	34.40	34.40	33.95	34.12	33.72	181,300
Feb 19, 2025	34.32	34.39	34.16	34.35	33.94	561,500
Feb 18, 2025	0.19 Dividend
Feb 18, 2025	34.00	34.29	33.95	34.28	33.88	225,700
Feb 14, 2025	34.28	34.40	34.15	34.24	33.65	181,200
Feb 13, 2025	34.21	34.23	33.96	34.20	33.61	223,000
Feb 12, 2025	33.89	34.20	33.56	34.09	33.50	281,300
Feb 11, 2025	33.85	34.08	33.73	34.08	33.49	236,300
Feb 10, 2025	33.73	33.96	33.70	33.83	33.25	229,800
Feb 7, 2025	33.58	33.92	33.54	33.70	33.12	326,400
Feb 6, 2025	33.51	33.79	33.37	33.46	32.88	206,900
Feb 5, 2025	33.27	33.48	33.15	33.44	32.86	221,800
Feb 4, 2025	33.01	33.39	32.72	33.08	32.51	177,800
Feb 3, 2025	32.40	33.12	32.31	33.01	32.44	252,700
Jan 31, 2025	33.07	33.40	32.93	32.93	32.36	248,600
Jan 30, 2025	32.88	33.07	32.75	33.07	32.50	299,800
Jan 29, 2025	32.46	32.73	32.33	32.40	31.84	277,800
Jan 28, 2025	33.34	33.34	31.75	32.28	31.72	662,900
Jan 27, 2025	34.04	34.04	32.91	33.46	32.88	565,100
Jan 24, 2025	34.22	34.43	34.09	34.42	33.83	282,700
Jan 23, 2025	33.82	34.21	33.78	34.02	33.43	288,900
Jan 22, 2025	34.34	34.41	33.72	33.72	33.14	280,000
Jan 21, 2025	33.63	34.19	33.58	34.02	33.43	439,000
Jan 17, 2025	33.74	33.75	33.45	33.59	33.01	272,100
Jan 16, 2025	32.88	33.37	32.76	33.36	32.78	351,400
Jan 15, 2025	32.48	32.95	32.45	32.73	32.16	292,000
Jan 14, 2025	31.95	32.14	31.75	32.11	31.56	248,600
Jan 13, 2025	32.00	32.15	31.35	31.72	31.17	339,600
Jan 10, 2025	32.20	32.35	31.75	32.16	31.60	311,700
Jan 8, 2025	32.48	32.50	31.81	32.35	31.79	292,400
Jan 7, 2025	32.77	32.77	32.32	32.55	31.99	325,900
Jan 6, 2025	32.68	32.80	32.34	32.70	32.13	293,400
Jan 3, 2025	31.87	32.63	31.87	32.62	32.06	270,100
Jan 2, 2025	31.88	32.05	31.74	31.92	31.37	251,500
Dec 31, 2024	0.19 Dividend
Dec 31, 2024	31.70	31.88	31.60	31.69	31.14	255,700
Dec 30, 2024	31.84	31.87	31.41	31.81	31.07	452,500
Dec 27, 2024	31.87	31.89	31.55	31.84	31.10	229,100
Dec 26, 2024	32.00	32.08	31.65	31.76	31.02	276,200
Dec 24, 2024	31.39	31.69	31.35	31.62	30.89	107,800
Dec 23, 2024	31.25	31.44	30.92	31.31	30.59	214,500
Dec 20, 2024	30.83	31.44	30.75	31.25	30.53	235,000
Dec 19, 2024	31.02	31.09	30.78	30.81	30.10	336,500
Dec 18, 2024	31.82	31.93	30.76	30.81	30.10	408,100
Dec 17, 2024	32.31	32.40	31.65	31.82	31.08	485,200
Dec 16, 2024	0.19 Dividend
Dec 16, 2024	32.85	33.00	32.41	32.43	31.68	267,300
Dec 13, 2024	33.10	33.25	32.98	33.03	32.08	212,200
Dec 12, 2024	32.84	33.15	32.78	32.94	31.99	208,800
Dec 11, 2024	32.74	32.96	32.59	32.78	31.84	325,500
Dec 10, 2024	33.56	33.60	32.51	32.67	31.73	642,600
Dec 9, 2024	34.98	34.98	33.54	33.62	32.65	395,300
Dec 6, 2024	35.00	35.07	34.63	34.75	33.75	151,400
Dec 5, 2024	34.75	34.99	34.58	34.97	33.96	174,900
Dec 4, 2024	34.69	34.77	34.51	34.69	33.69	197,600
Dec 3, 2024	34.63	34.81	34.46	34.51	33.52	165,100
Dec 2, 2024	35.00	35.09	34.46	34.60	33.60	309,700
Nov 29, 2024	35.24	35.29	34.87	34.87	33.87	188,000
Nov 27, 2024	34.88	35.07	34.64	34.99	33.98	285,000
Nov 26, 2024	34.36	34.74	34.36	34.74	33.74	166,500
Nov 25, 2024	34.67	34.80	34.30	34.44	33.45	231,000
Nov 22, 2024	34.48	34.67	34.38	34.58	33.59	282,100
Nov 21, 2024	33.96	34.39	33.80	34.39	33.40	260,900
Nov 20, 2024	33.81	33.89	33.72	33.89	32.92	174,200
Nov 19, 2024	33.39	33.77	33.32	33.77	32.80	193,100
Nov 18, 2024	33.37	33.73	33.26	33.39	32.43	310,000
Nov 15, 2024	0.19 Dividend
Nov 15, 2024	33.24	33.48	33.07	33.40	32.44	238,500
Nov 14, 2024	33.62	33.73	33.36	33.42	32.27	257,400
Nov 13, 2024	33.66	33.79	33.50	33.66	32.51	221,500
Nov 12, 2024	33.49	33.57	33.19	33.50	32.35	222,000
Nov 11, 2024	33.19	33.49	33.17	33.45	32.30	222,600
Nov 8, 2024	32.90	33.21	32.76	33.16	32.02	240,400
Nov 7, 2024	32.50	33.03	32.45	32.70	31.58	264,000
Nov 6, 2024	32.04	32.45	32.00	32.41	31.30	249,400
Nov 5, 2024	31.75	32.02	31.62	32.00	30.90	278,300
Nov 4, 2024	32.16	32.16	31.40	31.61	30.53	413,900
Nov 1, 2024	32.61	32.90	32.06	32.10	31.00	257,200
Oct 31, 2024	32.54	32.69	32.40	32.52	31.40	265,200
Oct 30, 2024	32.44	32.57	32.30	32.49	31.38	196,600
Oct 29, 2024	32.92	32.92	32.34	32.35	31.24	336,100
Oct 28, 2024	32.85	32.99	32.76	32.95	31.82	175,500
Oct 25, 2024	33.10	33.10	32.62	32.66	31.54	143,400
Oct 24, 2024	33.05	33.05	32.82	32.86	31.73	159,700
Oct 23, 2024	32.63	33.07	32.61	33.02	31.89	260,000
Oct 22, 2024	32.75	32.80	32.51	32.67	31.55	201,800
Oct 21, 2024	32.92	32.92	32.60	32.73	31.61	222,000
Oct 18, 2024	0.19 Dividend
Oct 18, 2024	32.80	32.95	32.55	32.85	31.72	196,700
Oct 17, 2024	32.90	33.16	32.90	32.96	31.65	298,200
Oct 16, 2024	32.60	33.00	32.52	32.87	31.56	276,200
Oct 15, 2024	32.12	32.66	32.10	32.45	31.16	265,500
Oct 14, 2024	31.76	32.12	31.76	32.10	30.82	223,000
Oct 11, 2024	31.55	31.68	31.37	31.57	30.31	201,900
Oct 10, 2024	31.45	31.80	31.45	31.55	30.29	234,100
Oct 9, 2024	32.10	32.12	31.31	31.41	30.16	591,400
Oct 8, 2024	32.33	32.44	32.10	32.12	30.84	410,300
Oct 7, 2024	33.10	33.10	32.28	32.35	31.06	517,400
Oct 4, 2024	32.99	33.17	32.87	33.02	31.70	344,800
Oct 3, 2024	32.95	33.08	32.91	33.03	31.71	235,100
Oct 2, 2024	32.93	33.08	32.76	32.93	31.62	225,900
Oct 1, 2024	32.87	32.91	32.63	32.83	31.52	330,600
Sep 30, 2024	32.55	32.83	32.50	32.81	31.50	488,000
Sep 27, 2024	32.64	32.64	32.36	32.46	31.17	265,500
Sep 26, 2024	32.46	32.61	32.27	32.40	31.11	262,600
Sep 25, 2024	32.36	32.47	32.12	32.34	31.05	232,600
Sep 24, 2024	32.26	32.40	32.16	32.33	31.04	289,100
Sep 23, 2024	31.76	32.20	31.56	32.17	30.89	512,800
Sep 20, 2024	31.20	31.61	31.20	31.53	30.27	487,700
Sep 19, 2024	31.32	31.35	31.06	31.10	29.86	339,400
Sep 18, 2024	31.45	31.49	31.10	31.19	29.95	407,700
Sep 17, 2024	0.19 Dividend
Sep 17, 2024	31.59	31.69	31.48	31.52	30.26	394,400
Sep 16, 2024	31.36	31.79	31.36	31.72	30.27	515,300
Sep 13, 2024	30.80	31.15	30.41	31.09	29.67	391,500
Sep 12, 2024	30.53	30.73	30.45	30.69	29.29	333,400
Sep 11, 2024	30.88	30.88	30.29	30.58	29.19	575,500
Sep 10, 2024	30.55	30.95	30.48	30.92	29.51	330,600
Sep 9, 2024	30.27	30.57	30.25	30.48	29.09	304,700
Sep 6, 2024	30.09	30.40	30.08	30.27	28.89	355,400
Sep 5, 2024	30.07	30.21	30.07	30.16	28.78	304,100
Sep 4, 2024	29.97	30.10	29.81	29.95	28.58	424,000
Sep 3, 2024	29.87	30.24	29.86	30.08	28.71	305,100
Aug 30, 2024	30.11	30.13	29.95	30.06	28.69	399,200
Aug 29, 2024	30.01	30.10	29.90	30.04	28.67	446,900
Aug 28, 2024	30.02	30.18	29.95	30.05	28.68	287,000
Aug 27, 2024	30.03	30.05	29.84	30.02	28.65	328,100
Aug 26, 2024	29.68	30.06	29.68	29.97	28.60	455,100
Aug 23, 2024	29.55	29.70	29.52	29.63	28.28	326,200
Aug 22, 2024	29.41	29.57	29.37	29.49	28.15	208,300
Aug 21, 2024	29.35	29.38	29.33	29.34	28.00	278,300
Aug 20, 2024	29.41	29.47	29.31	29.37	28.03	218,000
Aug 19, 2024	29.18	29.37	29.14	29.37	28.03	494,400
Aug 16, 2024	0.19 Dividend
Aug 16, 2024	29.16	29.36	29.16	29.25	27.92	362,000
Aug 15, 2024	29.09	29.50	29.01	29.42	27.90	366,300
Aug 14, 2024	29.06	29.14	28.96	29.03	27.53	364,200
Aug 13, 2024	28.80	29.06	28.75	29.03	27.53	531,200
Aug 12, 2024	28.90	28.90	28.56	28.81	27.32	466,400
Aug 9, 2024	28.48	28.72	28.21	28.67	27.19	333,300
Aug 8, 2024	28.28	28.42	28.18	28.38	26.91	312,500
Aug 7, 2024	28.03	28.47	27.95	28.13	26.67	875,500
Aug 6, 2024	28.24	28.65	28.03	28.43	26.96	772,800
Aug 5, 2024	28.52	28.56	27.95	28.08	26.63	680,400
Aug 2, 2024	29.00	29.04	28.63	28.76	27.27	459,000
Aug 1, 2024	28.74	29.00	28.63	28.94	27.44	728,600
Jul 31, 2024	28.64	28.65	28.32	28.58	27.10	522,400
Jul 30, 2024	28.29	28.38	28.15	28.38	26.91	374,800
Jul 29, 2024	28.14	28.19	28.07	28.16	26.70	355,000
Jul 26, 2024	27.90	27.99	27.84	27.91	26.47	400,800
Jul 25, 2024	28.15	28.20	27.83	27.92	26.47	359,200
Jul 24, 2024	28.30	28.34	28.13	28.14	26.68	283,300
Jul 23, 2024	28.20	28.37	28.15	28.30	26.83	256,600
Jul 22, 2024	28.26	28.26	28.06	28.13	26.67	477,000
Jul 19, 2024	0.19 Dividend
Jul 19, 2024	28.39	28.40	28.19	28.30	26.83	209,300
Jul 18, 2024	28.54	28.75	28.46	28.53	26.87	373,400
Jul 17, 2024	28.44	28.65	28.39	28.65	26.99	478,300
Jul 16, 2024	28.33	28.39	28.15	28.34	26.69	334,700
Jul 15, 2024	28.57	28.57	28.11	28.21	26.57	539,200
Jul 12, 2024	28.15	28.54	28.11	28.40	26.75	831,600
Jul 11, 2024	27.96	28.12	27.94	28.04	26.41	731,400
Jul 10, 2024	27.61	27.83	27.56	27.83	26.21	381,000
Jul 9, 2024	27.57	27.63	27.44	27.57	25.97	371,000
Jul 8, 2024	27.54	27.57	27.42	27.54	25.94	444,200
Jul 5, 2024	27.43	27.47	27.31	27.43	25.84	417,100
Jul 3, 2024	27.21	27.38	27.15	27.23	25.65	271,900
Jul 2, 2024	27.16	27.21	27.13	27.16	25.58	374,700
Jul 1, 2024	27.38	27.42	27.14	27.23	25.65	362,200
Jun 28, 2024	27.60	27.60	27.24	27.32	25.73	379,300
Jun 27, 2024	27.50	27.53	27.27	27.53	25.93	344,100
Jun 26, 2024	27.57	27.65	27.47	27.53	25.93	206,400
Jun 25, 2024	27.77	27.78	27.58	27.70	26.09	228,900
Jun 24, 2024	27.60	27.66	27.46	27.66	26.05	286,300
Jun 21, 2024	27.54	27.60	27.46	27.51	25.91	223,000
Jun 20, 2024	27.26	27.44	27.25	27.42	25.83	390,900
Jun 18, 2024	27.50	27.51	27.18	27.23	25.65	501,500
Jun 17, 2024	0.19 Dividend
Jun 17, 2024	27.92	27.95	27.58	27.64	26.03	382,200
Jun 14, 2024	27.99	28.28	27.87	28.20	26.38	375,200
Jun 13, 2024	28.00	28.03	27.79	27.85	26.06	371,200
Jun 12, 2024	28.05	28.07	27.80	27.87	26.07	335,700
Jun 11, 2024	27.80	27.95	27.61	27.85	26.06	221,200
Jun 10, 2024	27.80	28.00	27.60	27.71	25.92	271,600
Jun 7, 2024	28.10	28.13	27.83	27.87	26.07	274,100
Jun 6, 2024	28.13	28.38	28.10	28.16	26.35	236,400
Jun 5, 2024	28.25	28.25	28.05	28.09	26.28	237,000
Jun 4, 2024	28.18	28.31	28.01	28.25	26.43	234,000
Jun 3, 2024	28.44	28.44	28.05	28.16	26.35	258,500
May 31, 2024	27.93	28.46	27.87	28.43	26.60	365,400
May 30, 2024	27.60	27.83	27.55	27.81	26.02	344,100
May 29, 2024	27.54	27.62	27.43	27.47	25.70	172,100
May 28, 2024	27.85	28.08	27.64	27.76	25.97	335,700
May 24, 2024	27.57	27.85	27.57	27.79	26.00	179,200
May 23, 2024	28.22	28.26	27.47	27.54	25.77	381,900
May 22, 2024	28.40	28.44	28.17	28.24	26.42	268,700
May 21, 2024	28.29	28.43	28.26	28.40	26.57	297,100
May 20, 2024	28.24	28.32	28.18	28.23	26.41	233,500

UTF Cohen & Steers Infrastructure Fund, Inc

25.73

0.00%

PDI PIMCO Dynamic Income Fund

18.87

+0.05%

RQI Cohen & Steers Quality Income Realty Fund, Inc.

12.53

-0.16%

PTY PIMCO Corporate & Income Opportunity Fund

13.91

+0.80%

FSCO FS Credit Opportunities Corp.

7.15

-0.14%

MAIN Main Street Capital Corporation

56.03

+1.34%

DNP DNP Select Income Fund Inc.

9.80

-0.41%

BST BlackRock Science and Technology Trust

36.03

-0.50%

PDO Pimco Dynamic Income Opportunities Fund

13.54

+0.15%

ARCC Ares Capital Corporation

21.91

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reaves Utility Income Fund (UTG)

Related Tickers