Get the Stockscreener App
26.49
0.99%
+0.26
After Hours:
26.60
0.11
+0.42%
Reaves Utility Income Fund Stock (UTG) Price History
The historical daily chart and data for Reaves Utility Income Fund stock (UTG), show that the latest closing stock price as of May 02, 2024, is $26.49.
- Reaves Utility Income Fund all-time high stock price is $40.20, occurred on February 12, 2020.
- The lowest Reaves Utility Income Fund stock price recorded was $19.45 on March 23, 2020. Since then, Reaves Utility Income Fund's stock price has risen over 36.20% to $26.49 now.
- The 52-week high stock price for UTG is $28.78, representing a 8.64% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for UTG is $23.24, indicating a -12.27% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Reaves Utility Income Fund (UTG) stock in the beginning of 2023 was $35.19. The stock closed the year at $28.27, a loss of over -19.66% for the year.
The table below shows more information about UTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $26.59 | $26.26 | $0.33 | 177,987.0 | +0.99% |
| May 01, 2024 | $26.45 | $26.11 | $0.3367 | 274,438.0 | -0.11% |
| Apr 30, 2024 | $26.40 | $26.10 | $0.2997 | 261,571.0 | -0.27% |
| Apr 29, 2024 | $26.39 | $26.13 | $0.26 | 199,159.0 | +0.46% |
| Apr 26, 2024 | $26.39 | $26.20 | $0.1899 | 167,780.0 | -0.11% |
| Apr 25, 2024 | $26.31 | $26.04 | $0.27 | 180,730.0 | -0.30% |
| Apr 24, 2024 | $26.34 | $26.09 | $0.2499 | 201,546.0 | +0.34% |
| Apr 23, 2024 | $26.34 | $26.02 | $0.32 | 225,038.0 | +0.73% |
| Apr 22, 2024 | $26.14 | $25.86 | $0.28 | 318,076.0 | +0.62% |
| Apr 19, 2024 | $25.94 | $25.69 | $0.25 | 307,430.0 | +0.70% |
| Apr 18, 2024 | $25.75 | $25.50 | $0.255 | 252,833.0 | -0.50% |
| Apr 17, 2024 | $25.85 | $25.57 | $0.28 | 216,458.0 | +1.29% |
| Apr 16, 2024 | $25.65 | $25.26 | $0.3898 | 347,802.0 | -0.58% |
| Apr 15, 2024 | $26.24 | $25.57 | $0.67 | 478,377.0 | -1.65% |
| Apr 12, 2024 | $26.35 | $25.99 | $0.36 | 269,628.0 | -0.65% |
| Apr 11, 2024 | $26.48 | $26.20 | $0.2756 | 300,994.0 | -0.79% |
| Apr 10, 2024 | $26.82 | $26.25 | $0.5699 | 389,508.0 | -1.38% |
| Apr 09, 2024 | $26.85 | $26.73 | $0.12 | 258,464.0 | +0.45% |
| Apr 08, 2024 | $26.75 | $26.51 | $0.24 | 239,834.0 | +0.26% |
| Apr 05, 2024 | $26.73 | $26.47 | $0.257 | 323,558.0 | -0.34% |
| Apr 04, 2024 | $26.99 | $26.62 | $0.3699 | 392,771.0 | -0.71% |
| Apr 03, 2024 | $26.98 | $26.85 | $0.1299 | 282,020.0 | -0.11% |
Reaves Utility Income Fund Stock (UTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Reaves Utility Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Reaves Utility Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Reaves Utility Income Fund Stock (UTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.59 | $26.11 | $0.4799 | 630,412.0 | +0.88% |
| Apr, 2024 | $27.10 | $25.26 | $1.84 | 6,254,063.0 | -2.60% |
| Mar, 2024 | $27.07 | $25.93 | $1.14 | 5,619,641.0 | +3.06% |
| Feb, 2024 | $26.66 | $25.43 | $1.23 | 7,455,734.0 | -0.30% |
| Jan, 2024 | $27.51 | $25.94 | $1.57 | 6,568,164.0 | -1.87% |
Reaves Utility Income Fund Stock (UTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.88 | $26.23 | $1.65 | 6,167,670.0 | +1.21% |
| Nov, 2023 | $26.70 | $24.47 | $2.23 | 5,881,309.0 | +7.57% |
| Oct, 2023 | $25.25 | $23.24 | $2.01 | 7,140,127.0 | -0.37% |
| Sep, 2023 | $27.20 | $24.53 | $2.67 | 5,439,973.0 | -6.45% |
| Aug, 2023 | $28.18 | $26.00 | $2.18 | 6,239,883.0 | -6.19% |
| Jul, 2023 | $28.45 | $27.15 | $1.30 | 4,738,541.0 | +2.44% |
| Jun, 2023 | $27.98 | $26.64 | $1.34 | 4,421,136.0 | +2.43% |
| May, 2023 | $29.07 | $26.57 | $2.50 | 3,877,427.0 | -7.21% |
| Apr, 2023 | $29.50 | $28.25 | $1.25 | 3,104,139.0 | +1.66% |
| Mar, 2023 | $28.45 | $26.32 | $2.13 | 5,955,939.0 | +1.03% |
| Feb, 2023 | $30.32 | $28.08 | $2.24 | 4,297,875.0 | -6.18% |
| Jan, 2023 | $30.70 | $28.33 | $2.37 | 4,234,872.0 | +5.91% |
Reaves Utility Income Fund Stock (UTG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.71 | $28.02 | $2.69 | 4,781,630.0 | -5.26% |
| Nov, 2022 | $29.88 | $27.02 | $2.86 | 4,615,172.0 | +8.04% |
| Oct, 2022 | $28.45 | $24.55 | $3.90 | 6,597,155.0 | +1.40% |
| Sep, 2022 | $33.07 | $27.21 | $5.86 | 5,268,203.0 | -14.37% |
| Aug, 2022 | $34.02 | $31.74 | $2.28 | 3,917,837.0 | -1.52% |
| Jul, 2022 | $32.39 | $30.07 | $2.32 | 3,784,875.0 | +4.19% |
| Jun, 2022 | $34.50 | $28.85 | $5.65 | 6,144,329.0 | -8.47% |
| May, 2022 | $34.16 | $31.65 | $2.52 | 4,500,430.0 | +1.83% |
| Apr, 2022 | $35.43 | $33.21 | $2.22 | 4,142,599.0 | -3.79% |
| Mar, 2022 | $34.99 | $31.80 | $3.19 | 4,559,344.0 | +7.19% |
| Feb, 2022 | $33.72 | $30.76 | $2.96 | 4,800,350.0 | -3.50% |
| Jan, 2022 | $35.25 | $32.20 | $3.05 | 6,035,282.0 | -4.84% |
0.83%
Cap:
|
Volume (24h):