Reaves Utility Income Fund (UTG)

NYSEAMERICAN: UTG · Real-Time Price · USD

40.80

-0.54 (-1.31%)

At close: Jun 26, 2026, 4:00 PM EDT

40.81

+0.01 (0.02%)

After-hours: Jun 26, 2026, 8:00 PM EDT

UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.23	41.37	40.60	40.80	40.80	-1.31%	327,165
Jun 25, 2026	41.14	41.69	41.08	41.34	41.34	0.58%	302,277
Jun 24, 2026	42.62	42.66	41.01	41.10	41.10	-3.20%	710,054
Jun 23, 2026	42.00	42.99	42.00	42.46	42.46	-0.23%	213,193
Jun 22, 2026	42.23	42.85	42.10	42.56	42.56	1.09%	202,030
Jun 18, 2026	41.80	42.37	41.60	42.10	42.10	2.23%	222,131
Jun 17, 2026	41.75	41.90	41.15	41.18	41.18	-1.39%	140,502
Jun 16, 2026	41.80	42.40	41.71	41.96	41.76	0.60%	174,612
Jun 15, 2026	41.16	41.84	41.05	41.71	41.51	2.31%	229,158
Jun 12, 2026	40.10	40.95	40.10	40.77	40.58	1.59%	148,781
Jun 11, 2026	39.69	40.30	39.60	40.13	39.94	1.29%	243,627
Jun 10, 2026	40.09	40.23	39.25	39.62	39.43	-1.30%	279,880
Jun 9, 2026	40.57	40.84	39.52	40.14	39.95	-0.67%	305,887
Jun 8, 2026	41.04	41.25	40.31	40.41	40.22	-1.44%	236,907
Jun 5, 2026	41.42	41.60	40.80	41.00	40.80	-1.80%	227,960
Jun 4, 2026	41.75	42.00	41.16	41.75	41.55	-0.41%	217,337
Jun 3, 2026	42.05	42.50	41.63	41.92	41.72	-0.12%	190,478
Jun 2, 2026	41.35	42.23	41.35	41.97	41.77	0.91%	291,203
Jun 1, 2026	42.20	42.45	41.41	41.59	41.39	-2.03%	301,435
May 29, 2026	42.57	42.65	42.08	42.45	42.25	-0.47%	215,943
May 28, 2026	42.76	42.95	42.53	42.65	42.45	-0.30%	148,842
May 27, 2026	43.13	43.15	42.56	42.78	42.58	-0.21%	168,778
May 26, 2026	42.55	43.30	42.50	42.87	42.67	0.75%	207,767
May 22, 2026	42.17	42.90	42.17	42.55	42.35	1.14%	239,859
May 21, 2026	41.30	42.17	41.30	42.07	41.87	1.86%	199,685
May 20, 2026	41.03	41.48	40.76	41.30	41.10	1.42%	247,631
May 19, 2026	40.40	40.91	40.19	40.72	40.53	-0.27%	242,514
May 18, 2026	41.90	42.00	40.55	40.83	40.64	-2.88%	456,005
May 15, 2026	43.12	43.30	42.18	42.24	41.84	-2.36%	235,547
May 14, 2026	43.12	43.30	42.89	43.26	42.85	0.53%	174,274
May 13, 2026	43.38	43.38	42.50	43.03	42.62	-0.85%	284,548
May 12, 2026	43.27	43.40	42.75	43.40	42.99	0.63%	150,664
May 11, 2026	42.56	43.40	42.48	43.13	42.72	1.53%	200,889
May 8, 2026	43.48	43.55	42.41	42.48	42.08	-1.62%	196,678
May 7, 2026	43.73	43.77	42.86	43.18	42.77	-1.10%	172,180
May 6, 2026	43.75	43.90	43.33	43.66	43.25	0.51%	136,477
May 5, 2026	43.46	43.64	43.11	43.44	43.03	0.79%	157,237
May 4, 2026	43.06	43.50	42.79	43.10	42.69	-0.09%	175,650
May 1, 2026	43.16	43.56	43.00	43.14	42.73	0.47%	236,029
Apr 30, 2026	42.27	43.27	42.10	42.94	42.53	2.21%	368,780
Apr 29, 2026	42.40	42.40	41.79	42.01	41.61	-0.92%	186,682
Apr 28, 2026	42.19	42.47	42.06	42.40	42.00	0.24%	150,573
Apr 27, 2026	42.14	42.30	42.00	42.30	41.90	0.26%	208,799
Apr 24, 2026	42.19	42.30	41.98	42.19	41.79	0.12%	126,887
Apr 23, 2026	41.55	42.28	41.55	42.14	41.74	1.81%	208,135
Apr 22, 2026	41.16	41.65	41.16	41.39	41.00	1.32%	160,375
Apr 21, 2026	41.90	41.96	40.85	40.85	40.46	-2.81%	235,468
Apr 20, 2026	42.25	42.30	41.85	42.03	41.63	-0.52%	155,087
Apr 17, 2026	42.19	42.25	41.84	42.25	41.85	0.48%	232,290
Apr 16, 2026	41.91	42.25	41.82	42.25	41.65	1.03%	185,018
Apr 15, 2026	41.87	41.95	41.60	41.82	41.23	-0.05%	153,359
Apr 14, 2026	41.48	41.84	41.29	41.84	41.25	1.33%	191,163
Apr 13, 2026	41.29	41.49	41.11	41.29	40.71	-0.48%	168,384
Apr 10, 2026	41.27	41.55	41.23	41.49	40.90	0.80%	175,516
Apr 9, 2026	40.71	41.50	40.59	41.16	40.58	1.13%	240,481
Apr 8, 2026	40.70	40.91	40.49	40.70	40.12	1.09%	267,015
Apr 7, 2026	40.01	40.26	39.90	40.26	39.69	0.07%	138,869
Apr 6, 2026	39.91	40.27	39.91	40.23	39.66	1.00%	192,329
Apr 2, 2026	39.22	40.10	39.06	39.83	39.27	0.15%	166,895
Apr 1, 2026	39.50	40.10	39.40	39.77	39.21	1.25%	257,598
Mar 31, 2026	39.30	39.38	38.80	39.28	38.72	0.41%	379,380
Mar 30, 2026	39.64	39.85	38.80	39.12	38.57	-0.79%	233,416
Mar 27, 2026	39.24	39.73	39.16	39.43	38.87	0.31%	183,816
Mar 26, 2026	39.58	39.78	39.10	39.31	38.75	-1.18%	178,765
Mar 25, 2026	39.40	40.00	39.40	39.78	39.22	1.12%	164,947
Mar 24, 2026	38.55	39.41	38.49	39.34	38.78	2.21%	187,471
Mar 23, 2026	39.00	39.02	38.45	38.49	37.94	0.08%	378,405
Mar 20, 2026	40.20	40.55	38.25	38.46	37.92	-4.28%	365,182
Mar 19, 2026	40.36	40.51	39.98	40.18	39.61	-1.13%	219,372
Mar 18, 2026	40.64	40.99	40.10	40.64	40.06	-0.56%	173,538
Mar 17, 2026	40.95	41.39	40.84	41.07	40.29	0.86%	216,335
Mar 16, 2026	40.67	41.00	40.45	40.72	39.95	0.84%	265,175
Mar 13, 2026	40.50	40.74	40.16	40.38	39.61	0.62%	202,839
Mar 12, 2026	39.92	40.50	39.77	40.13	39.37	0.35%	150,289
Mar 11, 2026	40.24	40.28	39.81	39.99	39.23	-0.60%	177,604
Mar 10, 2026	39.98	40.69	39.92	40.23	39.47	0.73%	190,504
Mar 9, 2026	39.69	39.94	38.60	39.94	39.18	0.33%	389,156
Mar 6, 2026	40.03	40.31	39.80	39.81	39.05	-1.70%	243,525
Mar 5, 2026	40.89	41.00	40.28	40.50	39.73	-1.56%	189,397
Mar 4, 2026	41.35	41.48	40.90	41.14	40.36	-0.15%	243,848
Mar 3, 2026	41.18	41.51	40.26	41.20	40.42	-1.90%	325,490
Mar 2, 2026	41.50	42.35	41.23	42.00	41.20	0.48%	261,317
Feb 27, 2026	41.78	41.95	41.50	41.80	41.01	-	254,621
Feb 26, 2026	41.92	41.93	41.40	41.80	41.01	-0.31%	243,104
Feb 25, 2026	41.40	41.99	41.15	41.93	41.13	1.57%	281,249
Feb 24, 2026	40.75	41.29	40.50	41.28	40.50	1.05%	290,070
Feb 23, 2026	40.59	40.90	40.46	40.85	40.08	0.52%	220,890
Feb 20, 2026	40.30	40.70	40.28	40.64	39.87	0.92%	227,164
Feb 19, 2026	39.93	40.37	39.88	40.27	39.51	0.65%	222,961
Feb 18, 2026	40.51	40.60	39.80	40.01	39.25	-1.23%	282,601
Feb 17, 2026	40.54	40.90	40.39	40.71	39.74	0.69%	368,247
Feb 13, 2026	39.59	40.50	39.59	40.43	39.47	1.38%	305,628
Feb 12, 2026	39.74	40.18	39.66	39.88	38.93	0.73%	351,552
Feb 11, 2026	39.45	39.65	39.01	39.59	38.65	0.41%	225,537
Feb 10, 2026	38.78	39.45	38.75	39.43	38.49	2.18%	350,677
Feb 9, 2026	37.77	38.63	37.61	38.59	37.67	2.28%	235,225
Feb 6, 2026	37.70	38.08	37.55	37.73	36.83	0.86%	401,660
Feb 5, 2026	37.42	37.60	37.12	37.41	36.52	-0.51%	231,774
Feb 4, 2026	37.88	38.14	37.40	37.60	36.71	-0.34%	320,900
Feb 3, 2026	37.55	37.88	37.32	37.73	36.83	1.07%	329,590