Stockscreener 앱 받기
33.40
0.48%
0.16
시간 외 거래:
33.50
0.10
+0.30%
Reaves Utility Income Fund 주식 (UTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $33.49 | $32.86 | $0.63 | 259,570.0 | +0.48% |
| 2025-05-02 | $33.24 | $32.96 | $0.28 | 159,442.0 | +1.19% |
| 2025-05-01 | $33.15 | $32.78 | $0.3699 | 339,051.0 | +0.21% |
| 2025-04-30 | $32.87 | $32.11 | $0.7597 | 272,063.0 | +0.03% |
| 2025-04-29 | $32.84 | $32.39 | $0.446 | 222,216.0 | +1.05% |
| 2025-04-28 | $32.49 | $32.15 | $0.34 | 187,253.0 | +0.62% |
| 2025-04-25 | $32.24 | $31.92 | $0.32 | 218,665.0 | +0.66% |
| 2025-04-24 | $32.18 | $31.51 | $0.67 | 250,154.0 | +1.62% |
| 2025-04-23 | $31.88 | $31.28 | $0.6015 | 236,370.0 | +1.12% |
| 2025-04-22 | $31.20 | $30.82 | $0.38 | 543,720.0 | +0.71% |
| 2025-04-21 | $31.75 | $30.57 | $1.18 | 335,447.0 | -2.00% |
| 2025-04-17 | $31.80 | $31.20 | $0.60 | 200,953.0 | +0.93% |
| 2025-04-16 | $31.84 | $31.20 | $0.6399 | 262,423.0 | -0.92% |
| 2025-04-15 | $31.79 | $31.25 | $0.54 | 264,622.0 | +1.54% |
| 2025-04-14 | $31.30 | $30.80 | $0.4999 | 250,741.0 | +1.50% |
| 2025-04-11 | $30.68 | $29.65 | $1.03 | 298,584.0 | +2.17% |
| 2025-04-10 | $30.42 | $29.33 | $1.09 | 418,235.0 | +0.57% |
| 2025-04-09 | $30.35 | $28.40 | $1.95 | 963,453.0 | +2.51% |
| 2025-04-08 | $30.40 | $28.68 | $1.72 | 430,450.0 | +0.00% |
Reaves Utility Income Fund 주식 (UTG) 연도별 가격 이력
이 심층 분석에서는 Reaves Utility Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Reaves Utility Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $33.49 | $32.78 | $0.7099 | 1,017,633.0 | +1.89% |
| 2025-04 | $33.14 | $27.55 | $5.59 | 8,420,720.0 | +0.74% |
| 2025-03 | $33.24 | $30.92 | $2.32 | 6,201,819.0 | -0.97% |
| 2025-02 | $34.40 | $32.31 | $2.09 | 4,961,959.0 | -0.21% |
| 2025-01 | $34.43 | $31.35 | $3.08 | 6,587,813.0 | +3.91% |
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.09 | $30.75 | $4.34 | 5,784,279.0 | -8.78% |
| 2024-11 | $35.29 | $31.40 | $3.89 | 4,952,793.0 | +7.23% |
| 2024-10 | $33.17 | $31.31 | $1.86 | 6,301,035.0 | -0.88% |
| 2024-09 | $32.83 | $29.81 | $3.02 | 7,507,224.0 | +9.15% |
| 2024-08 | $30.18 | $27.95 | $2.23 | 9,684,039.0 | +5.18% |
| 2024-07 | $28.75 | $27.13 | $1.62 | 9,133,786.0 | +4.61% |
| 2024-06 | $28.45 | $27.18 | $1.27 | 5,744,270.0 | -3.90% |
| 2024-05 | $28.57 | $26.11 | $2.46 | 6,493,041.0 | +8.26% |
| 2024-04 | $27.10 | $25.26 | $1.84 | 6,254,063.0 | -2.60% |
| 2024-03 | $27.07 | $25.93 | $1.14 | 5,619,641.0 | +3.06% |
| 2024-02 | $26.66 | $25.43 | $1.23 | 7,455,734.0 | -0.30% |
| 2024-01 | $27.51 | $25.94 | $1.57 | 6,568,164.0 | -1.87% |
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.88 | $26.23 | $1.65 | 6,167,670.0 | +1.21% |
| 2023-11 | $26.70 | $24.47 | $2.23 | 5,881,309.0 | +7.57% |
| 2023-10 | $25.25 | $23.24 | $2.01 | 7,140,127.0 | -0.37% |
| 2023-09 | $27.20 | $24.53 | $2.67 | 5,439,973.0 | -6.45% |
| 2023-08 | $28.18 | $26.00 | $2.18 | 6,239,883.0 | -6.19% |
| 2023-07 | $28.45 | $27.15 | $1.30 | 4,738,541.0 | +2.44% |
| 2023-06 | $27.98 | $26.64 | $1.34 | 4,421,136.0 | +2.43% |
| 2023-05 | $29.07 | $26.57 | $2.50 | 3,877,427.0 | -7.21% |
| 2023-04 | $29.50 | $28.25 | $1.25 | 3,104,139.0 | +1.66% |
| 2023-03 | $28.45 | $26.32 | $2.13 | 5,955,939.0 | +1.03% |
| 2023-02 | $30.32 | $28.08 | $2.24 | 4,297,875.0 | -6.18% |
| 2023-01 | $30.70 | $28.33 | $2.37 | 4,234,872.0 | +5.91% |
0.31%
0.10%
자본화:
|
볼륨(24시간):