Reaves Utility Income Fund (UTG)

Historical Prices For Reaves Utility Income Fund (UTG)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	38.50	38.50	38.05	38.22	381,538	38.22
10/30/2025	38.26	38.62	38.10	38.35	216,855	38.35
10/29/2025	38.06	38.54	38.03	38.24	268,262	38.24
10/28/2025	38.81	38.90	38.00	38.00	298,286	38.00
10/27/2025	38.84	39.00	38.37	38.91	320,447	38.91
10/24/2025	38.25	38.68	38.14	38.51	360,417	38.51
10/23/2025	37.58	38.06	37.38	37.80	238,347	37.80
10/22/2025	37.90	38.25	37.05	37.31	560,372	37.31
10/21/2025	39.08	39.17	37.90	37.90	632,704	37.90
10/20/2025	40.14	40.33	38.95	39.05	700,412	39.05
10/17/2025	40.53	40.74	39.89	40.14	304,929	40.14
10/16/2025	41.56	41.71	40.80	41.06	246,862	40.86
10/15/2025	41.80	41.94	41.10	41.42	262,159	41.22
10/14/2025	40.85	41.60	40.59	41.38	250,588	41.18
10/13/2025	40.87	41.10	40.51	40.90	473,061	40.70
10/10/2025	41.13	41.15	40.10	40.31	380,365	40.11
10/09/2025	41.30	41.30	40.75	40.93	349,137	40.73
10/08/2025	40.70	40.76	40.60	40.72	157,287	40.52
10/07/2025	40.76	40.78	40.27	40.57	193,331	40.37
10/06/2025	40.30	40.70	40.30	40.56	240,562	40.36
10/03/2025	39.99	40.59	39.91	40.24	375,761	40.04
10/02/2025	39.88	39.96	39.73	39.96	215,356	39.77
10/01/2025	39.63	39.89	39.55	39.75	237,051	39.56
9/30/2025	39.56	39.65	39.31	39.62	338,220	39.43
9/29/2025	39.02	39.40	38.86	39.40	392,618	39.21
9/26/2025	38.52	39.00	38.52	38.85	144,627	38.66
9/25/2025	38.22	38.84	38.16	38.47	213,875	38.28
9/24/2025	38.79	38.91	38.61	38.84	165,088	38.65
9/23/2025	38.54	38.79	38.40	38.79	193,538	38.60
9/22/2025	38.00	38.62	38.00	38.54	256,554	38.35
9/19/2025	38.07	38.50	38.07	38.31	173,048	38.12
9/18/2025	37.89	38.10	37.76	38.07	196,817	37.88
9/17/2025	37.97	38.26	37.70	37.97	182,646	37.79
9/16/2025	38.50	38.50	38.05	38.08	241,873	37.70
9/15/2025	38.12	38.52	38.05	38.44	238,731	38.05
9/12/2025	37.99	38.25	37.82	38.19	168,624	37.80
9/11/2025	37.70	38.05	37.65	37.90	223,507	37.52
9/10/2025	37.50	37.75	37.43	37.53	353,127	37.15
9/09/2025	36.97	37.26	36.97	37.20	263,859	36.82
9/08/2025	37.32	37.32	36.85	36.90	282,345	36.53
9/05/2025	37.63	37.65	36.85	37.39	208,577	37.01
9/04/2025	37.33	37.68	37.20	37.27	179,752	36.89
9/03/2025	37.65	37.79	37.11	37.33	215,593	36.95
9/02/2025	37.79	37.82	37.05	37.52	305,672	37.14
8/29/2025	38.44	38.49	37.80	37.94	346,431	37.56
8/28/2025	38.25	38.29	38.05	38.29	206,381	37.90
8/27/2025	37.93	38.14	37.93	38.03	156,573	37.65
8/26/2025	37.70	38.00	37.68	37.92	229,981	37.54
8/25/2025	37.85	37.98	37.60	37.73	151,187	37.35
8/22/2025	37.70	38.00	37.69	37.78	208,003	37.40
8/21/2025	37.87	37.94	37.53	37.71	210,361	37.33
8/20/2025	38.03	38.11	37.50	37.87	243,574	37.49
8/19/2025	38.13	38.21	38.01	38.12	199,272	37.74
8/18/2025	38.56	38.60	38.01	38.15	253,175	37.76
8/15/2025	38.94	38.96	38.64	38.74	207,400	38.15
8/14/2025	39.04	39.06	38.73	38.82	205,967	38.23
8/13/2025	38.72	39.06	38.60	39.06	219,608	38.47
8/12/2025	38.67	38.76	38.40	38.70	309,263	38.11
8/11/2025	38.57	38.75	38.40	38.54	169,362	37.95
8/08/2025	38.76	38.86	38.40	38.52	200,102	37.93
8/07/2025	38.59	38.89	38.51	38.72	231,847	38.13
8/06/2025	38.82	38.88	38.56	38.71	227,875	38.12
8/05/2025	38.90	38.98	38.41	38.64	333,915	38.05
8/04/2025	38.35	38.75	38.35	38.72	259,765	38.13