28.38
0.14%
+0.04
시장 영업 전:
28.38
Reaves Utility Income Fund 주식 (UTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $28.50 | $28.20 | $0.30 | 264,944.0 | +0.14% |
2024-05-15 | $28.57 | $28.23 | $0.34 | 473,158.0 | +0.78% |
2024-05-14 | $28.28 | $27.94 | $0.34 | 368,715.0 | -0.28% |
2024-05-13 | $28.21 | $28.00 | $0.21 | 331,157.0 | +0.64% |
2024-05-10 | $28.07 | $27.78 | $0.295 | 286,610.0 | +0.94% |
2024-05-09 | $27.82 | $27.42 | $0.4042 | 335,473.0 | +1.39% |
2024-05-08 | $27.41 | $27.09 | $0.32 | 262,741.0 | +0.44% |
2024-05-07 | $27.31 | $27.00 | $0.31 | 298,975.0 | +1.00% |
2024-05-06 | $26.99 | $26.75 | $0.24 | 301,820.0 | +1.24% |
2024-05-03 | $26.80 | $26.55 | $0.25 | 291,672.0 | +0.64% |
2024-05-02 | $26.59 | $26.26 | $0.33 | 177,987.0 | +0.99% |
2024-05-01 | $26.45 | $26.11 | $0.3367 | 274,438.0 | -0.11% |
2024-04-30 | $26.40 | $26.10 | $0.2997 | 261,571.0 | -0.27% |
2024-04-29 | $26.39 | $26.13 | $0.26 | 199,159.0 | +0.46% |
2024-04-26 | $26.39 | $26.20 | $0.1899 | 167,780.0 | -0.11% |
2024-04-25 | $26.31 | $26.04 | $0.27 | 180,730.0 | -0.30% |
2024-04-24 | $26.34 | $26.09 | $0.2499 | 201,546.0 | +0.34% |
2024-04-23 | $26.34 | $26.02 | $0.32 | 225,038.0 | +0.73% |
2024-04-22 | $26.14 | $25.86 | $0.28 | 318,076.0 | +0.62% |
2024-04-19 | $25.94 | $25.69 | $0.25 | 307,430.0 | +0.70% |
2024-04-18 | $25.75 | $25.50 | $0.255 | 252,833.0 | -0.50% |
2024-04-17 | $25.85 | $25.57 | $0.28 | 216,458.0 | +1.29% |
Reaves Utility Income Fund 주식 (UTG) 연도별 가격 이력
이 심층 분석에서는 Reaves Utility Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Reaves Utility Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $28.57 | $26.11 | $2.46 | 3,932,634.0 | +8.07% |
2024-04 | $27.10 | $25.26 | $1.84 | 6,254,063.0 | -2.60% |
2024-03 | $27.07 | $25.93 | $1.14 | 5,619,641.0 | +3.06% |
2024-02 | $26.66 | $25.43 | $1.23 | 7,455,734.0 | -0.30% |
2024-01 | $27.51 | $25.94 | $1.57 | 6,568,164.0 | -1.87% |
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $27.88 | $26.23 | $1.65 | 6,167,670.0 | +1.21% |
2023-11 | $26.70 | $24.47 | $2.23 | 5,881,309.0 | +7.57% |
2023-10 | $25.25 | $23.24 | $2.01 | 7,140,127.0 | -0.37% |
2023-09 | $27.20 | $24.53 | $2.67 | 5,439,973.0 | -6.45% |
2023-08 | $28.18 | $26.00 | $2.18 | 6,239,883.0 | -6.19% |
2023-07 | $28.45 | $27.15 | $1.30 | 4,738,541.0 | +2.44% |
2023-06 | $27.98 | $26.64 | $1.34 | 4,421,136.0 | +2.43% |
2023-05 | $29.07 | $26.57 | $2.50 | 3,877,427.0 | -7.21% |
2023-04 | $29.50 | $28.25 | $1.25 | 3,104,139.0 | +1.66% |
2023-03 | $28.45 | $26.32 | $2.13 | 5,955,939.0 | +1.03% |
2023-02 | $30.32 | $28.08 | $2.24 | 4,297,875.0 | -6.18% |
2023-01 | $30.70 | $28.33 | $2.37 | 4,234,872.0 | +5.91% |
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $30.71 | $28.02 | $2.69 | 4,781,630.0 | -5.26% |
2022-11 | $29.88 | $27.02 | $2.86 | 4,615,172.0 | +8.04% |
2022-10 | $28.45 | $24.55 | $3.90 | 6,597,155.0 | +1.40% |
2022-09 | $33.07 | $27.21 | $5.86 | 5,268,203.0 | -14.37% |
2022-08 | $34.02 | $31.74 | $2.28 | 3,917,837.0 | -1.52% |
2022-07 | $32.39 | $30.07 | $2.32 | 3,784,875.0 | +4.19% |
2022-06 | $34.50 | $28.85 | $5.65 | 6,144,329.0 | -8.47% |
2022-05 | $34.16 | $31.65 | $2.52 | 4,500,430.0 | +1.83% |
2022-04 | $35.43 | $33.21 | $2.22 | 4,142,599.0 | -3.79% |
2022-03 | $34.99 | $31.80 | $3.19 | 4,559,344.0 | +7.19% |
2022-02 | $33.72 | $30.76 | $2.96 | 4,800,350.0 | -3.50% |
2022-01 | $35.25 | $32.20 | $3.05 | 6,035,282.0 | -4.84% |
자본화:
|
볼륨(24시간):