Reaves Utility Income Fund (UTG)

NYSEAMERICAN: UTG · Real-Time Price · USD

37.60

-0.07 (-0.19%)

At close: Dec 5, 2025, 4:00 PM EST

37.67

+0.07 (0.19%)

After-hours: Dec 5, 2025, 8:00 PM EST

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.75	38.00	37.50	37.60	37.60	-0.19%	198,279
Dec 4, 2025	37.59	37.97	37.59	37.67	37.67	0.13%	192,449
Dec 3, 2025	37.62	37.78	37.25	37.62	37.62	0.32%	254,778
Dec 2, 2025	37.87	38.05	37.41	37.50	37.50	-0.82%	202,242
Dec 1, 2025	38.59	38.59	37.70	37.81	37.81	-1.87%	296,464
Nov 28, 2025	38.10	38.53	37.97	38.53	38.53	1.53%	193,620
Nov 26, 2025	37.32	37.95	37.08	37.95	37.95	2.40%	216,531
Nov 25, 2025	37.05	37.37	36.53	37.06	37.06	0.08%	180,912
Nov 24, 2025	36.38	37.04	36.21	37.03	37.03	2.01%	216,042
Nov 21, 2025	36.48	36.68	35.81	36.30	36.30	-0.30%	354,356
Nov 20, 2025	37.20	37.88	36.33	36.41	36.41	-1.78%	372,174
Nov 19, 2025	36.97	37.39	36.90	37.07	37.07	0.87%	233,475
Nov 18, 2025	36.70	37.05	36.54	36.75	36.75	0.16%	211,410
Nov 17, 2025	36.75	37.30	36.55	36.69	36.69	-0.62%	261,742
Nov 14, 2025	36.95	37.31	36.64	36.92	36.72	-0.35%	266,415
Nov 13, 2025	37.96	37.96	37.00	37.05	36.85	-2.06%	284,863
Nov 12, 2025	37.85	38.00	37.59	37.83	37.63	0.08%	234,855
Nov 11, 2025	37.90	38.00	37.52	37.80	37.60	-0.37%	288,992
Nov 10, 2025	37.68	37.97	37.38	37.94	37.73	1.72%	234,037
Nov 7, 2025	37.00	37.38	36.50	37.30	37.10	0.35%	369,225
Nov 6, 2025	37.78	37.87	37.01	37.17	36.97	-1.77%	250,928
Nov 5, 2025	37.75	37.98	37.65	37.84	37.64	-0.32%	227,532
Nov 4, 2025	37.75	38.15	37.51	37.96	37.75	-0.52%	233,895
Nov 3, 2025	38.20	38.35	37.87	38.16	37.95	-0.16%	259,876
Oct 31, 2025	38.50	38.50	38.05	38.22	38.01	-0.34%	381,538
Oct 30, 2025	38.26	38.62	38.10	38.35	38.14	0.29%	216,855
Oct 29, 2025	38.06	38.54	38.03	38.24	38.03	0.63%	268,267
Oct 28, 2025	38.81	38.90	38.00	38.00	37.79	-2.34%	299,513
Oct 27, 2025	38.84	39.00	38.37	38.91	38.70	1.04%	320,457
Oct 24, 2025	38.25	38.68	38.14	38.51	38.30	1.88%	360,417
Oct 23, 2025	37.58	38.06	37.38	37.80	37.60	1.31%	238,347
Oct 22, 2025	37.90	38.25	37.06	37.31	37.11	-1.56%	560,372
Oct 21, 2025	39.08	39.17	37.90	37.90	37.69	-2.94%	632,724
Oct 20, 2025	40.14	40.33	38.95	39.05	38.84	-2.72%	700,243
Oct 17, 2025	40.53	40.74	39.89	40.14	39.92	-2.24%	304,929
Oct 16, 2025	41.56	41.71	40.80	41.06	40.64	-0.87%	246,886
Oct 15, 2025	41.80	41.94	41.10	41.42	40.99	0.10%	262,159
Oct 14, 2025	40.85	41.60	40.59	41.38	40.96	1.17%	250,598
Oct 13, 2025	40.87	41.10	40.51	40.90	40.48	1.46%	473,525
Oct 10, 2025	41.13	41.15	40.10	40.31	39.90	-1.51%	380,365
Oct 9, 2025	41.30	41.30	40.75	40.93	40.51	0.52%	349,137
Oct 8, 2025	40.70	40.76	40.60	40.72	40.30	0.37%	157,342
Oct 7, 2025	40.76	40.78	40.27	40.57	40.15	0.02%	193,338
Oct 6, 2025	40.30	40.70	40.30	40.56	40.14	0.80%	240,612
Oct 3, 2025	39.99	40.59	39.91	40.24	39.83	0.70%	375,761
Oct 2, 2025	39.88	39.96	39.73	39.96	39.55	0.53%	215,356
Oct 1, 2025	39.63	39.89	39.55	39.75	39.34	0.33%	237,071
Sep 30, 2025	39.56	39.65	39.31	39.62	39.21	0.56%	338,320
Sep 29, 2025	39.02	39.40	38.86	39.40	39.00	1.42%	392,618
Sep 26, 2025	38.52	39.00	38.52	38.85	38.45	0.99%	144,627
Sep 25, 2025	38.22	38.84	38.16	38.47	38.08	-0.95%	213,897
Sep 24, 2025	38.79	38.91	38.61	38.84	38.44	0.13%	165,167
Sep 23, 2025	38.54	38.79	38.40	38.79	38.39	0.65%	193,543
Sep 22, 2025	38.00	38.62	38.00	38.54	38.14	0.60%	256,607
Sep 19, 2025	38.07	38.50	38.07	38.31	37.92	0.63%	173,048
Sep 18, 2025	37.89	38.10	37.76	38.07	37.68	0.26%	196,817
Sep 17, 2025	37.97	38.26	37.70	37.97	37.58	-0.29%	182,648
Sep 16, 2025	38.50	38.50	38.05	38.08	37.49	-0.94%	241,892
Sep 15, 2025	38.12	38.52	38.05	38.44	37.85	0.65%	238,731
Sep 12, 2025	37.99	38.25	37.82	38.19	37.60	0.77%	168,624
Sep 11, 2025	37.70	38.05	37.65	37.90	37.31	0.99%	223,507
Sep 10, 2025	37.50	37.75	37.43	37.53	36.95	0.89%	353,127
Sep 9, 2025	36.97	37.26	36.97	37.20	36.62	0.81%	263,859
Sep 8, 2025	37.32	37.32	36.85	36.90	36.33	-1.31%	282,347
Sep 5, 2025	37.63	37.65	36.85	37.39	36.81	0.32%	208,577
Sep 4, 2025	37.33	37.68	37.20	37.27	36.69	-0.16%	179,752
Sep 3, 2025	37.65	37.79	37.11	37.33	36.75	-0.51%	215,595
Sep 2, 2025	37.79	37.82	37.05	37.52	36.94	-1.11%	305,672
Aug 29, 2025	38.44	38.49	37.80	37.94	37.35	-0.91%	346,431
Aug 28, 2025	38.25	38.29	38.05	38.29	37.70	0.68%	206,381
Aug 27, 2025	37.93	38.14	37.93	38.03	37.44	0.29%	156,573
Aug 26, 2025	37.70	38.00	37.68	37.92	37.33	0.50%	229,995
Aug 25, 2025	37.85	37.98	37.60	37.73	37.15	-0.13%	151,188
Aug 22, 2025	37.70	38.00	37.69	37.78	37.20	0.19%	208,003
Aug 21, 2025	37.87	37.94	37.53	37.71	37.13	-0.42%	210,362
Aug 20, 2025	38.03	38.11	37.50	37.87	37.28	-0.66%	243,576
Aug 19, 2025	38.13	38.21	38.01	38.12	37.53	-0.08%	200,285
Aug 18, 2025	38.56	38.60	38.01	38.15	37.56	-1.52%	253,175
Aug 15, 2025	38.94	38.96	38.64	38.74	37.94	-0.21%	207,400
Aug 14, 2025	39.04	39.06	38.73	38.82	38.02	-0.61%	205,967
Aug 13, 2025	38.72	39.07	38.60	39.06	38.26	0.93%	219,620
Aug 12, 2025	38.67	38.76	38.40	38.70	37.90	0.42%	309,563
Aug 11, 2025	38.57	38.75	38.40	38.54	37.75	0.05%	169,363
Aug 8, 2025	38.76	38.86	38.40	38.52	37.73	-0.52%	200,102
Aug 7, 2025	38.59	38.89	38.51	38.72	37.92	0.03%	232,447
Aug 6, 2025	38.82	38.88	38.56	38.71	37.91	0.18%	227,875
Aug 5, 2025	38.90	38.98	38.41	38.64	37.85	-0.21%	333,917
Aug 4, 2025	38.35	38.75	38.35	38.72	37.92	1.39%	260,065
Aug 1, 2025	38.31	38.31	37.90	38.19	37.41	-0.24%	226,172
Jul 31, 2025	38.35	38.54	38.13	38.28	37.49	0.31%	349,555
Jul 30, 2025	37.94	38.34	37.90	38.16	37.38	0.87%	290,923
Jul 29, 2025	37.68	37.89	37.61	37.83	37.05	0.88%	170,741
Jul 28, 2025	37.90	37.90	37.48	37.50	36.73	-1.06%	198,970
Jul 25, 2025	37.80	37.90	37.66	37.90	37.12	0.80%	209,285
Jul 24, 2025	37.32	37.74	37.31	37.60	36.83	0.91%	259,519
Jul 23, 2025	37.46	37.76	37.10	37.26	36.49	0.49%	274,249
Jul 22, 2025	37.37	37.41	37.00	37.08	36.32	-0.51%	234,150
Jul 21, 2025	36.99	37.48	36.96	37.27	36.50	1.00%	395,228
Jul 18, 2025	36.38	36.98	36.38	36.90	36.14	1.23%	569,396
Jul 17, 2025	36.35	36.57	36.30	36.45	35.51	0.25%	163,003