Get the Stockscreener App
38.30
0.87%
0.33
After Hours:
37.63
-0.67
-1.75%
Reaves Utility Income Fund Stock (UTG) Price History
The historical daily chart and data for Reaves Utility Income Fund stock (UTG), show that the latest closing stock price as of September 04, 2026, is $38.30.
- Reaves Utility Income Fund all-time high stock price is $43.90, occurred on May 06, 2026.
- The lowest Reaves Utility Income Fund stock price recorded was $19.45 on March 23, 2020. Since then, Reaves Utility Income Fund's stock price has risen over 96.92% to $38.30 now.
- The 52-week high stock price for UTG is $43.90, representing a 14.62% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for UTG is $35.81, indicating a -6.50% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Reaves Utility Income Fund (UTG) stock in the beginning of 2025 was $35.19. The stock closed the year at $28.27, a loss of over -19.66% for the year.
The table below shows more information about UTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $38.40 | $38.02 | $0.38 | 297,558.0 | +0.87% |
| Sep 03, 2026 | $38.11 | $37.69 | $0.4157 | 279,528.0 | +0.69% |
| Sep 02, 2026 | $37.72 | $37.29 | $0.43 | 280,711.0 | +0.45% |
| Sep 01, 2026 | $37.75 | $37.33 | $0.418 | 310,920.0 | -0.50% |
| Aug 31, 2026 | $37.80 | $37.44 | $0.36 | 384,810.0 | +0.03% |
| Aug 28, 2026 | $38.81 | $37.54 | $1.27 | 323,575.0 | -1.26% |
| Aug 27, 2026 | $38.72 | $38.10 | $0.62 | 256,985.0 | -0.93% |
| Aug 26, 2026 | $38.95 | $38.29 | $0.6599 | 198,369.0 | +0.78% |
| Aug 25, 2026 | $38.40 | $38.16 | $0.245 | 198,167.0 | +0.53% |
| Aug 24, 2026 | $38.56 | $37.91 | $0.6472 | 288,971.0 | -1.04% |
| Aug 21, 2026 | $38.99 | $38.40 | $0.59 | 206,410.0 | -0.49% |
| Aug 20, 2026 | $39.39 | $38.52 | $0.87 | 275,393.0 | -1.20% |
| Aug 19, 2026 | $39.80 | $39.01 | $0.79 | 230,290.0 | -0.66% |
| Aug 18, 2026 | $40.75 | $39.32 | $1.43 | 266,188.0 | -2.81% |
| Aug 17, 2026 | $40.70 | $40.28 | $0.42 | 322,558.0 | +0.45% |
| Aug 14, 2026 | $40.49 | $39.64 | $0.8553 | 192,610.0 | +0.80% |
| Aug 13, 2026 | $40.25 | $39.85 | $0.40 | 159,520.0 | +0.13% |
| Aug 12, 2026 | $39.98 | $39.70 | $0.28 | 178,717.0 | +1.34% |
| Aug 11, 2026 | $39.46 | $38.95 | $0.51 | 166,980.0 | +1.26% |
| Aug 10, 2026 | $39.40 | $38.83 | $0.57 | 274,824.0 | -0.74% |
Reaves Utility Income Fund Stock (UTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Reaves Utility Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Reaves Utility Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Reaves Utility Income Fund Stock (UTG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $38.40 | $37.29 | $1.11 | 1,466,275.0 | +1.51% |
| Aug, 2026 | $40.75 | $37.44 | $3.31 | 5,289,713.0 | -1.74% |
| Jul, 2026 | $41.33 | $37.60 | $3.73 | 6,207,492.0 | -5.70% |
| Jun, 2026 | $42.99 | $39.25 | $3.74 | 5,673,490.0 | -4.08% |
| May, 2026 | $43.90 | $40.19 | $3.71 | 4,238,487.0 | -1.14% |
| Apr, 2026 | $43.27 | $39.06 | $4.21 | 4,158,248.0 | +9.32% |
| Mar, 2026 | $42.35 | $38.25 | $4.10 | 5,306,865.0 | -6.03% |
| Feb, 2026 | $41.99 | $37.12 | $4.87 | 5,472,938.0 | +10.67% |
| Jan, 2026 | $38.38 | $36.27 | $2.11 | 6,369,044.0 | +3.25% |
Reaves Utility Income Fund Stock (UTG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.59 | $35.87 | $2.72 | 5,819,838.0 | -3.53% |
| Nov, 2025 | $38.53 | $35.81 | $2.72 | 4,887,756.0 | +0.81% |
| Oct, 2025 | $41.94 | $37.05 | $4.88 | 7,641,587.0 | -3.53% |
| Sep, 2025 | $39.65 | $36.85 | $2.80 | 4,935,428.0 | +4.43% |
| Aug, 2025 | $39.06 | $37.50 | $1.56 | 4,791,175.0 | -0.89% |
| Jul, 2025 | $38.54 | $35.61 | $2.93 | 5,189,977.0 | +5.80% |
| Jun, 2025 | $36.19 | $34.02 | $2.17 | 4,377,815.0 | +4.57% |
| May, 2025 | $34.68 | $32.78 | $1.90 | 4,762,627.0 | +5.55% |
| Apr, 2025 | $33.14 | $27.55 | $5.59 | 8,420,720.0 | +0.74% |
| Mar, 2025 | $33.24 | $30.92 | $2.32 | 6,201,819.0 | -0.97% |
| Feb, 2025 | $34.40 | $32.31 | $2.09 | 4,961,959.0 | -0.21% |
| Jan, 2025 | $34.43 | $31.35 | $3.08 | 6,587,813.0 | +3.91% |
Reaves Utility Income Fund Stock (UTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.09 | $30.75 | $4.34 | 5,784,279.0 | -8.78% |
| Nov, 2024 | $35.29 | $31.40 | $3.89 | 4,952,793.0 | +7.23% |
| Oct, 2024 | $33.17 | $31.31 | $1.86 | 6,301,035.0 | -0.88% |
| Sep, 2024 | $32.83 | $29.81 | $3.02 | 7,507,224.0 | +9.15% |
| Aug, 2024 | $30.18 | $27.95 | $2.23 | 9,684,039.0 | +5.18% |
| Jul, 2024 | $28.75 | $27.13 | $1.62 | 9,133,786.0 | +4.61% |
| Jun, 2024 | $28.45 | $27.18 | $1.27 | 5,744,270.0 | -3.90% |
| May, 2024 | $28.57 | $26.11 | $2.46 | 6,493,041.0 | +8.26% |
| Apr, 2024 | $27.10 | $25.26 | $1.84 | 6,254,063.0 | -2.60% |
| Mar, 2024 | $27.07 | $25.93 | $1.14 | 5,619,641.0 | +3.06% |
| Feb, 2024 | $26.66 | $25.43 | $1.23 | 7,455,734.0 | -0.30% |
| Jan, 2024 | $27.51 | $25.94 | $1.57 | 6,568,164.0 | -1.87% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):