Reaves Utility Income Fund (UTG)

Historical Prices For Reaves Utility Income Fund (UTG)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	39.88	39.96	39.73	39.96	215,356	39.96
10/01/2025	39.63	39.89	39.55	39.75	237,051	39.75
9/30/2025	39.56	39.65	39.31	39.62	338,220	39.62
9/29/2025	39.02	39.40	38.86	39.40	392,618	39.40
9/26/2025	38.52	39.00	38.52	38.85	144,627	38.85
9/25/2025	38.22	38.84	38.16	38.47	213,875	38.47
9/24/2025	38.79	38.91	38.61	38.84	165,088	38.84
9/23/2025	38.54	38.79	38.40	38.79	193,538	38.79
9/22/2025	38.00	38.62	38.00	38.54	256,554	38.54
9/19/2025	38.07	38.50	38.07	38.31	173,048	38.31
9/18/2025	37.89	38.10	37.76	38.07	196,817	38.07
9/17/2025	37.97	38.26	37.70	37.97	182,646	37.97
9/16/2025	38.50	38.50	38.05	38.08	241,873	37.88
9/15/2025	38.12	38.52	38.05	38.44	238,731	38.24
9/12/2025	37.99	38.25	37.82	38.19	168,624	37.99
9/11/2025	37.70	38.05	37.65	37.90	223,507	37.70
9/10/2025	37.50	37.75	37.43	37.53	353,127	37.33
9/09/2025	36.97	37.26	36.97	37.20	263,859	37.00
9/08/2025	37.32	37.32	36.85	36.90	282,345	36.71
9/05/2025	37.63	37.65	36.85	37.39	208,577	37.19
9/04/2025	37.33	37.68	37.20	37.27	179,752	37.07
9/03/2025	37.65	37.79	37.11	37.33	215,593	37.13
9/02/2025	37.79	37.82	37.05	37.52	305,672	37.32
8/29/2025	38.44	38.49	37.80	37.94	346,431	37.74
8/28/2025	38.25	38.29	38.05	38.29	206,381	38.09
8/27/2025	37.93	38.14	37.93	38.03	156,573	37.83
8/26/2025	37.70	38.00	37.68	37.92	229,981	37.72
8/25/2025	37.85	37.98	37.60	37.73	151,187	37.53
8/22/2025	37.70	38.00	37.69	37.78	208,003	37.58
8/21/2025	37.87	37.94	37.53	37.71	210,361	37.51
8/20/2025	38.03	38.11	37.50	37.87	243,574	37.67
8/19/2025	38.13	38.21	38.01	38.12	199,272	37.92
8/18/2025	38.56	38.60	38.01	38.15	253,175	37.95
8/15/2025	38.94	38.96	38.64	38.74	207,400	38.34
8/14/2025	39.04	39.06	38.73	38.82	205,967	38.42
8/13/2025	38.72	39.06	38.60	39.06	219,608	38.65
8/12/2025	38.67	38.76	38.40	38.70	309,263	38.30
8/11/2025	38.57	38.75	38.40	38.54	169,362	38.14
8/08/2025	38.76	38.86	38.40	38.52	200,102	38.12
8/07/2025	38.59	38.89	38.51	38.72	231,847	38.32
8/06/2025	38.82	38.88	38.56	38.71	227,875	38.31
8/05/2025	38.90	38.98	38.41	38.64	333,915	38.24
8/04/2025	38.35	38.75	38.35	38.72	259,765	38.32
8/01/2025	38.31	38.31	37.90	38.19	226,172	37.79
7/31/2025	38.35	38.54	38.13	38.28	349,555	37.88
7/30/2025	37.94	38.34	37.90	38.16	290,923	37.76
7/29/2025	37.68	37.89	37.61	37.83	170,741	37.44
7/28/2025	37.90	37.90	37.48	37.50	198,970	37.11
7/25/2025	37.80	37.90	37.66	37.90	209,285	37.51
7/24/2025	37.32	37.74	37.31	37.60	259,519	37.21
7/23/2025	37.46	37.76	37.10	37.26	274,077	36.87
7/22/2025	37.37	37.41	37.00	37.08	234,100	36.69
7/21/2025	36.99	37.47	36.96	37.27	395,198	36.88
7/18/2025	36.38	36.98	36.38	36.90	569,396	36.52
7/17/2025	36.35	36.57	36.30	36.45	162,978	35.87
7/16/2025	36.34	36.40	36.05	36.36	156,963	35.78
7/15/2025	36.49	36.50	36.11	36.26	198,988	35.69
7/14/2025	36.25	36.48	36.23	36.48	258,609	35.90
7/11/2025	35.91	36.24	35.91	36.18	192,095	35.61
7/10/2025	35.83	36.15	35.83	36.04	171,037	35.47
7/09/2025	35.97	36.05	35.76	35.81	203,875	35.24
7/08/2025	36.00	36.05	35.61	35.98	244,549	35.41
7/07/2025	35.90	36.05	35.86	35.94	288,193	35.37
7/03/2025	35.81	36.00	35.71	35.96	145,234	35.39