Reaves Utility Income Fund (UTG)

Historical Prices For Reaves Utility Income Fund (UTG)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	37.62	37.78	37.25	37.62	254,769	37.62
12/02/2025	37.87	38.05	37.41	37.50	202,242	37.50
12/01/2025	38.59	38.59	37.70	37.81	296,464	37.81
11/28/2025	38.10	38.53	37.97	38.53	193,763	38.53
11/26/2025	37.32	37.95	37.08	37.95	216,636	37.95
11/25/2025	37.05	37.37	36.53	37.06	181,464	37.06
11/24/2025	36.38	37.04	36.21	37.03	216,844	37.03
11/21/2025	36.48	36.68	35.81	36.30	354,938	36.30
11/20/2025	37.20	37.88	36.33	36.41	372,167	36.41
11/19/2025	36.97	37.39	36.90	37.07	233,463	37.07
11/18/2025	36.70	37.05	36.54	36.75	211,408	36.75
11/17/2025	36.75	37.30	36.55	36.69	261,490	36.69
11/14/2025	36.95	37.31	36.64	36.92	266,415	36.72
11/13/2025	37.96	37.96	37.00	37.05	284,863	36.85
11/12/2025	37.85	38.00	37.59	37.83	234,840	37.63
11/11/2025	37.90	38.00	37.52	37.80	288,792	37.60
11/10/2025	37.68	37.97	37.38	37.94	234,014	37.73
11/07/2025	37.00	37.38	36.50	37.30	369,225	37.10
11/06/2025	37.78	37.87	37.01	37.17	250,928	36.97
11/05/2025	37.75	37.98	37.65	37.84	227,216	37.63
11/04/2025	37.75	38.15	37.51	37.96	233,895	37.75
11/03/2025	38.20	38.35	37.87	38.16	259,876	37.95
10/31/2025	38.50	38.50	38.05	38.22	381,538	38.01
10/30/2025	38.26	38.62	38.10	38.35	216,855	38.14
10/29/2025	38.06	38.54	38.03	38.24	268,262	38.03
10/28/2025	38.81	38.90	38.00	38.00	298,286	37.79
10/27/2025	38.84	39.00	38.37	38.91	320,447	38.70
10/24/2025	38.25	38.68	38.14	38.51	360,417	38.30
10/23/2025	37.58	38.06	37.38	37.80	238,347	37.60
10/22/2025	37.90	38.25	37.05	37.31	560,372	37.11
10/21/2025	39.08	39.17	37.90	37.90	632,704	37.69
10/20/2025	40.14	40.33	38.95	39.05	700,412	38.84
10/17/2025	40.53	40.74	39.89	40.14	304,929	39.92
10/16/2025	41.56	41.71	40.80	41.06	246,862	40.64
10/15/2025	41.80	41.94	41.10	41.42	262,159	40.99
10/14/2025	40.85	41.60	40.59	41.38	250,588	40.96
10/13/2025	40.87	41.10	40.51	40.90	473,061	40.48
10/10/2025	41.13	41.15	40.10	40.31	380,365	39.90
10/09/2025	41.30	41.30	40.75	40.93	349,137	40.51
10/08/2025	40.70	40.76	40.60	40.72	157,287	40.30
10/07/2025	40.76	40.78	40.27	40.57	193,331	40.15
10/06/2025	40.30	40.70	40.30	40.56	240,562	40.14
10/03/2025	39.99	40.59	39.91	40.24	375,761	39.83
10/02/2025	39.88	39.96	39.73	39.96	215,356	39.55
10/01/2025	39.63	39.89	39.55	39.75	237,051	39.34
9/30/2025	39.56	39.65	39.31	39.62	338,220	39.21
9/29/2025	39.02	39.40	38.86	39.40	392,618	39.00
9/26/2025	38.52	39.00	38.52	38.85	144,627	38.45
9/25/2025	38.22	38.84	38.16	38.47	213,875	38.08
9/24/2025	38.79	38.91	38.61	38.84	165,088	38.44
9/23/2025	38.54	38.79	38.40	38.79	193,538	38.39
9/22/2025	38.00	38.62	38.00	38.54	256,554	38.14
9/19/2025	38.07	38.50	38.07	38.31	173,048	37.92
9/18/2025	37.89	38.10	37.76	38.07	196,817	37.68
9/17/2025	37.97	38.26	37.70	37.97	182,646	37.58
9/16/2025	38.50	38.50	38.05	38.08	241,873	37.49
9/15/2025	38.12	38.52	38.05	38.44	238,731	37.85
9/12/2025	37.99	38.25	37.82	38.19	168,624	37.60
9/11/2025	37.70	38.05	37.65	37.90	223,507	37.31
9/10/2025	37.50	37.75	37.43	37.53	353,127	36.95
9/09/2025	36.97	37.26	36.97	37.20	263,859	36.62
9/08/2025	37.32	37.32	36.85	36.90	282,345	36.33
9/05/2025	37.63	37.65	36.85	37.39	208,577	36.81
9/04/2025	37.33	37.68	37.20	37.27	179,752	36.69