Reaves Utility Income Fund Historical Stock Prices

UTG 
$29.14
*  
0.27
0.94%
Get UTG Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading UTG now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  28.97  29.15  28.9399  29.14 56,121
08/27/2014 28.96 29.15 28.9399 29.14 56,121
08/26/2014 28.92 29.0458 28.83 28.87 55,006
08/25/2014 28.84 29.16 28.8301 28.9 57,362
08/22/2014 29.32 29.32 28.77 28.82 68,529
08/21/2014 29.15 29.37 29.078 29.12 107,868
08/20/2014 28.83 28.93 28.83 28.895 25,547
08/19/2014 28.79 28.9 28.71 28.89 47,750
08/18/2014 28.68 28.81 28.598 28.71 56,921
08/15/2014 28.62 28.64 28.4 28.57 39,972
08/14/2014 28.08 28.4 28.07 28.39 45,146
08/13/2014 28.17 28.33 28.04 28.25 50,899
08/12/2014 28.04 28.12 27.88 28.12 67,338
08/11/2014 27.76 27.95 27.73 27.95 86,853
08/08/2014 27.28 27.67 27.24 27.64 50,142
08/07/2014 27.05 27.24 27.015 27.17 64,900
08/06/2014 27.34 27.34 26.66 26.84 207,697
08/05/2014 27.89 27.89 27.17 27.31 155,785
08/04/2014 28.19 28.19 27.66 27.89 75,207
08/01/2014 28.35 28.35 27.63 28.05 138,695
07/31/2014 28.84 28.84 28.21 28.35 116,273
07/30/2014 29.33 29.4399 28.78 28.87 69,227
07/29/2014 29.3 29.33 29.09 29.24 70,653
07/28/2014 29 29.33 28.86 29.2 67,228
07/25/2014 29.24 29.34 28.9201 28.99 42,169
07/24/2014 29.15 29.15 28.96 29.08 32,337
07/23/2014 29 29.15 28.95 29.04 41,484
07/22/2014 28.95 29.0699 28.9 28.99 36,060
07/21/2014 28.8 28.92 28.78 28.85 52,515
07/18/2014 28.64 28.93 28.64 28.93 102,927
07/17/2014 28.86 28.8999 28.65 28.65 32,268
07/16/2014 28.92 28.92 28.78 28.91 56,128
07/15/2014 28.92 29 28.86 28.92 60,732
07/14/2014 28.91 29.02 28.8203 28.93 51,139
07/11/2014 29.04 29.11 28.9 28.92 60,538
07/10/2014 28.85 29.08 28.85 29.04 107,106
07/09/2014 28.71 28.91 28.7 28.91 73,840
07/08/2014 28.68 28.76 28.62 28.69 74,564
07/07/2014 28.33 28.73 28.33 28.67 99,016
07/03/2014 29.32 29.33 28.21 28.49 384,874
07/02/2014 30 30 29.32 29.44 153,038
07/01/2014 29.99 30.1 29.84 30 91,509
06/30/2014 29.98 29.98 29.75 29.96 62,319
06/27/2014 29.53 29.874 29.444 29.87 66,047
06/26/2014 29.32 29.48 29.32 29.48 41,673
06/25/2014 29.36 29.385 29.22 29.38 48,424
06/24/2014 29.145 29.41 29.145 29.3 41,176
06/23/2014 29.35 29.49 29.15 29.2 71,662
06/20/2014 29.76 29.7895 29.33 29.5 53,190
06/19/2014 29.49 29.66 29.45 29.61 44,998
06/18/2014 29.1 29.44 29.01 29.43 59,437
06/17/2014 29.4 29.4 29.04 29.16 79,483
06/16/2014 29.29 29.51 29.28 29.37 53,536
06/13/2014 29.31 29.47 29.31 29.39 57,727
06/12/2014 29.3 29.3199 29.16 29.28 68,133
06/11/2014 29.51 29.51 29.26 29.38 62,421
06/10/2014 29.5 29.5 29.3901 29.47 51,011
06/09/2014 29.49 29.5 29.3601 29.46 44,571
06/06/2014 29.41 29.5 29.36 29.47 55,600
06/05/2014 29.32 29.55 29.31 29.44 57,824
06/04/2014 29.37 29.39 29.25 29.39 61,917
06/03/2014 29.28 29.38 29.15 29.364 70,909
06/02/2014 29.45 29.52 29.23 29.26 99,284
05/30/2014 29.52 29.55 29.3 29.37 96,080
05/29/2014 29.56 29.64 29.41 29.47 80,980
05/28/2014 29.68 29.68 29.4642 29.5 61,288
05/27/2014 29.54 29.71 29.27 29.63 64,220
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?