Stockscreener 앱 받기
32.00
1.23%
0.39
시간 외 거래:
32.00
Reaves Utility Income Fund 주식 (UTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $32.02 | $31.62 | $0.40 | 278,085.0 | +1.23% |
| 2024-11-04 | $32.16 | $31.40 | $0.7615 | 413,692.0 | -1.53% |
| 2024-11-01 | $32.90 | $32.06 | $0.84 | 256,489.0 | -1.29% |
| 2024-10-31 | $32.69 | $32.40 | $0.2889 | 265,102.0 | +0.09% |
| 2024-10-30 | $32.57 | $32.30 | $0.2699 | 196,474.0 | +0.43% |
| 2024-10-29 | $32.92 | $32.34 | $0.58 | 335,886.0 | -1.82% |
| 2024-10-28 | $32.98 | $32.76 | $0.225 | 175,476.0 | +0.89% |
| 2024-10-25 | $33.10 | $32.62 | $0.48 | 143,220.0 | -0.61% |
| 2024-10-24 | $33.05 | $32.81 | $0.235 | 157,491.0 | -0.48% |
| 2024-10-23 | $33.07 | $32.61 | $0.46 | 259,869.0 | +1.07% |
| 2024-10-22 | $32.80 | $32.51 | $0.2862 | 201,756.0 | -0.18% |
| 2024-10-21 | $32.92 | $32.60 | $0.32 | 221,950.0 | -0.37% |
| 2024-10-18 | $32.95 | $32.55 | $0.3975 | 196,689.0 | -0.33% |
| 2024-10-17 | $33.16 | $32.90 | $0.264 | 296,588.0 | +0.27% |
| 2024-10-16 | $33.00 | $32.52 | $0.48 | 276,171.0 | +1.29% |
| 2024-10-15 | $32.66 | $32.10 | $0.56 | 265,549.0 | +1.09% |
| 2024-10-14 | $32.12 | $31.76 | $0.36 | 222,621.0 | +1.68% |
| 2024-10-11 | $31.68 | $31.37 | $0.31 | 201,716.0 | +0.06% |
| 2024-10-10 | $31.80 | $31.45 | $0.3499 | 233,046.0 | +0.45% |
| 2024-10-09 | $32.12 | $31.31 | $0.81 | 591,221.0 | -2.21% |
| 2024-10-08 | $32.44 | $32.10 | $0.3371 | 407,784.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $32.90 | $31.40 | $1.50 | 1,226,351.0 | -1.60% |
| 2024-10 | $33.17 | $31.31 | $1.86 | 6,301,035.0 | -0.88% |
| 2024-09 | $32.83 | $29.81 | $3.02 | 7,507,224.0 | +9.15% |
| 2024-08 | $30.18 | $27.95 | $2.23 | 9,684,039.0 | +5.18% |
| 2024-07 | $28.75 | $27.13 | $1.62 | 9,133,786.0 | +4.61% |
| 2024-06 | $28.45 | $27.18 | $1.27 | 5,744,270.0 | -3.90% |
| 2024-05 | $28.57 | $26.11 | $2.46 | 6,493,041.0 | +8.26% |
| 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% |
0.74%
자본화:
|
볼륨(24시간):