Reaves Utility Income Fund (UTG)

NYSEAMERICAN: UTG · Real-Time Price · USD

42.40

+0.10 (0.24%)

At close: Apr 28, 2026, 4:00 PM EDT

42.37

-0.03 (-0.08%)

After-hours: Apr 28, 2026, 8:00 PM EDT

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.19	42.47	42.06	42.40	42.40	0.24%	150,556
Apr 27, 2026	42.14	42.30	42.00	42.30	42.30	0.26%	207,806
Apr 24, 2026	42.19	42.30	41.98	42.19	42.19	0.12%	126,886
Apr 23, 2026	41.55	42.28	41.55	42.14	42.14	1.81%	206,402
Apr 22, 2026	41.16	41.65	41.16	41.39	41.39	1.32%	160,374
Apr 21, 2026	41.90	41.96	40.85	40.85	40.85	-2.81%	234,774
Apr 20, 2026	42.25	42.30	41.85	42.03	42.03	-0.52%	154,726
Apr 17, 2026	42.19	42.25	41.84	42.25	42.25	-	231,820
Apr 16, 2026	41.91	42.25	41.82	42.25	42.05	1.03%	183,712
Apr 15, 2026	41.87	41.95	41.60	41.82	41.62	-0.05%	153,359
Apr 14, 2026	41.48	41.84	41.29	41.84	41.64	1.33%	191,163
Apr 13, 2026	41.29	41.49	41.11	41.29	41.09	-0.48%	168,384
Apr 10, 2026	41.27	41.55	41.23	41.49	41.29	0.80%	175,516
Apr 9, 2026	40.71	41.50	40.59	41.16	40.97	1.13%	240,481
Apr 8, 2026	40.70	40.91	40.49	40.70	40.51	1.09%	267,015
Apr 7, 2026	40.01	40.26	39.90	40.26	40.07	0.07%	138,869
Apr 6, 2026	39.91	40.27	39.91	40.23	40.04	1.00%	192,329
Apr 2, 2026	39.22	40.10	39.06	39.83	39.64	0.15%	166,895
Apr 1, 2026	39.50	40.10	39.40	39.77	39.58	1.25%	257,598
Mar 31, 2026	39.30	39.38	38.80	39.28	39.09	0.41%	379,380
Mar 30, 2026	39.64	39.85	38.80	39.12	38.93	-0.79%	233,416
Mar 27, 2026	39.24	39.73	39.16	39.43	39.24	0.31%	183,816
Mar 26, 2026	39.58	39.78	39.10	39.31	39.12	-1.18%	178,765
Mar 25, 2026	39.40	40.00	39.40	39.78	39.59	1.12%	164,947
Mar 24, 2026	38.55	39.41	38.49	39.34	39.15	2.21%	187,471
Mar 23, 2026	39.00	39.02	38.45	38.49	38.31	0.08%	378,405
Mar 20, 2026	40.20	40.55	38.25	38.46	38.28	-4.28%	365,182
Mar 19, 2026	40.36	40.51	39.98	40.18	39.99	-1.13%	219,372
Mar 18, 2026	40.64	40.99	40.10	40.64	40.45	-1.05%	173,538
Mar 17, 2026	40.95	41.39	40.84	41.07	40.68	0.86%	216,335
Mar 16, 2026	40.67	41.00	40.45	40.72	40.33	0.84%	265,175
Mar 13, 2026	40.50	40.74	40.16	40.38	39.99	0.62%	202,839
Mar 12, 2026	39.92	40.50	39.77	40.13	39.75	0.35%	150,289
Mar 11, 2026	40.24	40.28	39.81	39.99	39.61	-0.60%	177,604
Mar 10, 2026	39.98	40.69	39.92	40.23	39.84	0.73%	190,504
Mar 9, 2026	39.69	39.94	38.60	39.94	39.56	0.33%	389,156
Mar 6, 2026	40.03	40.31	39.80	39.81	39.43	-1.70%	243,525
Mar 5, 2026	40.89	41.00	40.28	40.50	40.11	-1.56%	189,397
Mar 4, 2026	41.35	41.48	40.90	41.14	40.75	-0.15%	243,848
Mar 3, 2026	41.18	41.51	40.26	41.20	40.81	-1.90%	325,490
Mar 2, 2026	41.50	42.35	41.23	42.00	41.60	0.48%	261,317
Feb 27, 2026	41.78	41.95	41.50	41.80	41.40	-	254,621
Feb 26, 2026	41.92	41.93	41.40	41.80	41.40	-0.31%	243,104
Feb 25, 2026	41.40	41.99	41.15	41.93	41.53	1.57%	281,249
Feb 24, 2026	40.75	41.29	40.50	41.28	40.88	1.05%	290,070
Feb 23, 2026	40.59	40.90	40.46	40.85	40.46	0.52%	220,890
Feb 20, 2026	40.30	40.70	40.28	40.64	40.25	0.92%	227,164
Feb 19, 2026	39.93	40.37	39.88	40.27	39.88	0.65%	222,961
Feb 18, 2026	40.51	40.60	39.80	40.01	39.63	-1.72%	282,601
Feb 17, 2026	40.54	40.90	40.39	40.71	40.12	0.69%	368,247
Feb 13, 2026	39.59	40.50	39.59	40.43	39.85	1.38%	305,628
Feb 12, 2026	39.74	40.18	39.66	39.88	39.30	0.73%	351,552
Feb 11, 2026	39.45	39.65	39.01	39.59	39.02	0.41%	225,537
Feb 10, 2026	38.78	39.45	38.75	39.43	38.86	2.18%	350,677
Feb 9, 2026	37.77	38.63	37.61	38.59	38.03	2.28%	235,225
Feb 6, 2026	37.70	38.08	37.55	37.73	37.18	0.86%	401,660
Feb 5, 2026	37.42	37.60	37.12	37.41	36.87	-0.51%	231,774
Feb 4, 2026	37.88	38.14	37.40	37.60	37.06	-0.34%	320,900
Feb 3, 2026	37.55	37.88	37.32	37.73	37.18	1.07%	329,590
Feb 2, 2026	37.76	37.80	37.32	37.33	36.79	-1.16%	338,267
Jan 30, 2026	37.84	38.00	37.39	37.77	37.22	-0.89%	235,086
Jan 29, 2026	38.21	38.38	37.78	38.11	37.56	-0.10%	232,744
Jan 28, 2026	37.86	38.20	37.78	38.15	37.60	0.93%	212,706
Jan 27, 2026	37.67	37.80	37.51	37.80	37.25	0.43%	261,977
Jan 26, 2026	37.88	38.07	37.61	37.64	37.10	-0.37%	228,432
Jan 23, 2026	37.88	37.88	37.57	37.78	37.23	-0.26%	258,081
Jan 22, 2026	37.83	38.20	37.61	37.88	37.33	0.32%	311,509
Jan 21, 2026	37.32	37.76	37.25	37.76	37.21	1.59%	329,038
Jan 20, 2026	37.50	37.80	37.10	37.17	36.63	-1.90%	344,524
Jan 16, 2026	37.82	38.09	37.53	37.89	37.34	-0.81%	405,633
Jan 15, 2026	37.71	38.20	37.56	38.20	37.65	2.03%	381,359
Jan 14, 2026	37.18	37.52	37.07	37.44	36.90	0.97%	205,348
Jan 13, 2026	36.75	37.20	36.75	37.08	36.54	1.04%	172,531
Jan 12, 2026	36.51	37.00	36.46	36.70	36.17	0.33%	241,312
Jan 9, 2026	36.69	37.15	36.58	36.58	36.05	0.58%	389,884
Jan 8, 2026	36.63	36.69	36.27	36.37	35.84	-0.76%	300,602
Jan 7, 2026	37.37	37.39	36.50	36.65	36.12	-1.69%	373,018
Jan 6, 2026	37.19	37.30	36.93	37.28	36.74	0.57%	248,080
Jan 5, 2026	37.20	37.48	36.40	37.07	36.53	-0.05%	587,373
Jan 2, 2026	36.64	37.18	36.60	37.09	36.55	1.39%	662,798
Dec 31, 2025	37.19	37.19	36.56	36.58	36.05	-1.59%	191,335
Dec 30, 2025	37.22	37.28	36.95	37.17	36.44	0.38%	321,497
Dec 29, 2025	36.83	37.13	36.76	37.03	36.30	0.49%	275,838
Dec 26, 2025	36.86	36.87	36.50	36.85	36.12	0.22%	238,414
Dec 24, 2025	36.69	36.80	36.30	36.77	36.04	0.82%	132,223
Dec 23, 2025	36.20	36.55	36.03	36.47	35.75	1.14%	208,565
Dec 22, 2025	36.20	36.38	35.87	36.06	35.35	-0.19%	341,256
Dec 19, 2025	36.26	36.42	36.10	36.13	35.42	0.22%	263,725
Dec 18, 2025	36.32	36.62	36.00	36.05	35.34	-0.22%	505,846
Dec 17, 2025	36.95	37.05	36.13	36.13	35.42	-2.90%	358,944
Dec 16, 2025	37.00	37.28	36.80	37.21	36.28	0.59%	271,096
Dec 15, 2025	37.13	37.32	36.85	36.99	36.06	-0.11%	347,475
Dec 12, 2025	37.47	37.67	36.65	37.03	36.10	-0.86%	302,950
Dec 11, 2025	37.17	37.42	36.98	37.35	36.42	0.48%	376,056
Dec 10, 2025	37.15	37.24	36.69	37.17	36.24	0.24%	268,314
Dec 9, 2025	37.15	37.56	37.07	37.08	36.15	-0.19%	209,717
Dec 8, 2025	37.58	37.61	37.04	37.15	36.22	-1.20%	259,952
Dec 5, 2025	37.75	38.00	37.50	37.60	36.66	-0.19%	198,304
Dec 4, 2025	37.59	37.97	37.59	37.67	36.73	0.13%	192,490
Dec 3, 2025	37.62	37.78	37.25	37.62	36.68	0.32%	254,778