Reaves Utility Income Historical Data - UTG

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Reaves Utility Income Fund UTG AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.5302 2.09% 25.8802 24.77 26.4677 24.78 25.35 15:53:02
more quote information »

UTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.7729.75524.7727.88374,194-0.8898-3.32%
1 Month35.9036.8119.4526.64509,108-10.02-27.91%
3 Months37.4040.2019.4530.68307,670-11.52-30.8%
6 Months36.4540.2019.4532.53205,320-10.57-29.0%
1 Year33.7140.2019.4533.74170,004-7.83-23.23%
3 Years32.4140.2019.4531.73174,731-6.53-20.15%
5 Years30.3040.2019.4530.97150,785-4.42-14.59%

UTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 25.35 -3.40 -11.83% 26.81 28.25 25.00 378,297
Mar 31 2020 28.75 0.00 0.0% 29.29 29.655 28.32 204,995
Mar 30 2020 28.75 0.69 2.46% 27.51 28.94 26.81 380,805
Mar 27 2020 28.06 -0.44 -1.53% 27.97 28.60 27.02 258,859
Mar 26 2020 28.4973 2.52 9.69% 26.77 29.755 26.322 648,012
Mar 25 2020 25.98 2.19 9.21% 24.00 28.00 24.00 616,367
Mar 24 2020 23.7901 3.14 15.21% 22.08 24.2245 22.0129 406,464
Mar 23 2020 20.65 -1.63 -7.32% 20.90 22.52 19.45 799,700
Mar 20 2020 22.28 -1.70 -7.09% 25.18 25.30 21.51 388,409
Mar 19 2020 23.98 2.08 9.5% 20.55 24.19 19.70 603,589
Mar 18 2020 21.90 -4.86 -18.16% 25.50 26.35 20.41 789,993
Mar 17 2020 26.76 0.92 3.56% 26.05 27.8199 24.7701 623,014
Mar 16 2020 25.84 -1.80 -6.51% 25.50 27.38 24.5001 538,943
Mar 13 2020 27.64 0.90 3.37% 27.79 28.47 26.75 740,477
Mar 12 2020 26.74 -4.25 -13.71% 28.06 30.80 25.91 1,042,962
Mar 11 2020 30.99 -1.91 -5.81% 32.10 32.40 30.80 398,958
Mar 10 2020 32.90 0.41 1.26% 34.05 34.55 31.97 325,783
Mar 09 2020 32.49 -3.38 -9.42% 33.01 34.4739 32.42 391,270
Mar 06 2020 35.87 0.00 0.0% 34.95 35.9928 34.39 304,311
Mar 05 2020 35.87 -0.85 -2.31% 35.90 36.81 35.60 233,692
Mar 04 2020 36.72 1.84 5.28% 35.65 36.90 35.4001 274,719
Mar 03 2020 34.88 -0.32 -0.91% 35.99 36.19 33.95 426,523
Mar 02 2020 35.20 2.66 8.17% 32.60 35.97 32.43 657,989
See More Historical Prices »
Your Recent History
AMEX
UTG
Reaves Uti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200402 20:09:10