31.16
price up icon0.81%   0.22
after-market After Hours: 30.87 -0.29 -0.93%
loading

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 April 22, 2025, is $31.16.
  • 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 60.21% to $31.16 now.
  • The 52-week high stock price for UTG is $35.29, representing a 13.25% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for UTG is $26.02, indicating a -16.50% decrease from the current share price, occurred on April 23, 2024.
  • The closing price of Reaves Utility Income Fund (UTG) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 22, 2025 $31.20 $30.82 $0.38 543,720.0 +0.71%
Apr 21, 2025 $31.75 $30.57 $1.18 335,447.0 -2.00%
Apr 17, 2025 $31.80 $31.20 $0.60 200,953.0 +0.93%
Apr 16, 2025 $31.84 $31.20 $0.6399 262,423.0 -0.92%
Apr 15, 2025 $31.79 $31.25 $0.54 264,622.0 +1.54%
Apr 14, 2025 $31.30 $30.80 $0.4999 250,741.0 +1.50%
Apr 11, 2025 $30.68 $29.65 $1.03 298,584.0 +2.17%
Apr 10, 2025 $30.42 $29.33 $1.09 418,235.0 +0.57%
Apr 09, 2025 $30.35 $28.40 $1.95 963,453.0 +2.51%
Apr 08, 2025 $30.40 $28.68 $1.72 430,450.0 +0.00%
Apr 07, 2025 $29.99 $27.55 $2.44 888,734.0 -0.78%
Apr 04, 2025 $32.17 $29.00 $3.17 1,303,086.0 -9.59%
Apr 03, 2025 $33.12 $32.34 $0.7792 307,921.0 -1.91%
Apr 02, 2025 $33.14 $32.68 $0.46 315,800.0 +0.82%
Apr 01, 2025 $32.80 $32.41 $0.3869 249,830.0 +0.74%
Mar 31, 2025 $32.65 $32.32 $0.33 439,006.0 +0.22%
Mar 28, 2025 $32.57 $32.31 $0.2599 250,051.0 +0.25%
Mar 27, 2025 $32.60 $32.37 $0.2299 137,153.0 -0.28%
Mar 26, 2025 $32.75 $32.40 $0.3499 123,880.0 -0.22%
Mar 25, 2025 $33.02 $32.35 $0.67 251,654.0 -0.82%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $33.14 $27.55 $5.59 7,577,672.0 -4.24%
Mar, 2025 $33.24 $30.92 $2.32 6,201,819.0 -0.97%
Feb, 2025 $34.40 $32.31 $2.09 4,961,959.0 -0.21%
Jan, 2025 $34.43 $31.35 $3.08 6,587,813.0 +3.91%

Reaves Utility Income Fund Stock (UTG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $35.09 $30.75 $4.34 5,784,279.0 -8.78%
Nov, 2024 $35.29 $31.40 $3.89 4,952,793.0 +7.23%
Oct, 2024 $33.17 $31.31 $1.86 6,301,035.0 -0.88%
Sep, 2024 $32.83 $29.81 $3.02 7,507,224.0 +9.15%
Aug, 2024 $30.18 $27.95 $2.23 9,684,039.0 +5.18%
Jul, 2024 $28.75 $27.13 $1.62 9,133,786.0 +4.61%
Jun, 2024 $28.45 $27.18 $1.27 5,744,270.0 -3.90%
May, 2024 $28.57 $26.11 $2.46 6,493,041.0 +8.26%
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%
closed_end_fund_equity UTF
$24.80
price up icon 1.31%
closed_end_fund_equity ADX
$18.11
price up icon 1.63%
closed_end_fund_equity ETY
$13.02
price up icon 2.52%
closed_end_fund_equity GDV
$22.63
price up icon 2.54%
closed_end_fund_equity DNP
$9.48
price up icon 1.28%
Cap:     |  Volume (24h):