38.19
price down icon0.24%   -0.09
after-market After Hours: 38.19
loading

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 August 01, 2025, is $38.19.
  • Reaves Utility Income Fund all-time high stock price is $40.20, occurred on February 12, 2020.
  • 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 96.35% to $38.19 now.
  • The 52-week high stock price for UTG is $38.54, representing a 0.91% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for UTG is $27.55, indicating a -27.86% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Reaves Utility Income Fund (UTG) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $38.31 $37.90 $0.41 226,094.0 -0.24%
Jul 31, 2025 $38.54 $38.13 $0.4071 349,453.0 +0.31%
Jul 30, 2025 $38.34 $37.90 $0.44 290,680.0 +0.87%
Jul 29, 2025 $37.89 $37.61 $0.2835 170,459.0 +0.88%
Jul 28, 2025 $37.90 $37.48 $0.42 198,793.0 -1.06%
Jul 25, 2025 $37.90 $37.66 $0.24 208,992.0 +0.80%
Jul 24, 2025 $37.74 $37.31 $0.4299 259,118.0 +0.91%
Jul 23, 2025 $37.43 $37.10 $0.3299 77,437.0 +0.49%
Jul 22, 2025 $37.41 $37.00 $0.405 233,485.0 -0.51%
Jul 21, 2025 $37.47 $36.96 $0.5146 395,124.0 +1.00%
Jul 18, 2025 $36.98 $36.38 $0.60 568,407.0 +1.23%
Jul 17, 2025 $36.57 $36.30 $0.2699 162,955.0 +0.25%
Jul 16, 2025 $36.40 $36.05 $0.3499 156,906.0 +0.28%
Jul 15, 2025 $36.50 $36.11 $0.39 198,721.0 -0.60%
Jul 14, 2025 $36.48 $36.23 $0.245 257,808.0 +0.83%
Jul 11, 2025 $36.24 $35.91 $0.33 191,990.0 +0.39%
Jul 10, 2025 $36.15 $35.80 $0.35 171,027.0 +0.64%
Jul 09, 2025 $36.05 $35.76 $0.29 203,850.0 -0.47%
Jul 08, 2025 $36.05 $35.61 $0.44 244,541.0 +0.11%
Jul 07, 2025 $36.05 $35.86 $0.19 288,191.0 -0.06%
Jul 03, 2025 $36.00 $35.71 $0.2898 145,204.0 +0.39%
Jul 02, 2025 $36.19 $35.67 $0.52 231,415.0 -1.10%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $38.31 $37.90 $0.41 226,094.0 +0.00%
Jul, 2025 $38.54 $35.61 $2.93 5,416,071.0 +5.56%
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%

Reaves Utility Income Fund Stock (UTG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.88 $26.23 $1.65 6,167,670.0 +1.21%
Nov, 2023 $26.70 $24.47 $2.23 5,881,309.0 +7.57%
Oct, 2023 $25.25 $23.24 $2.01 7,140,127.0 -0.37%
Sep, 2023 $27.20 $24.53 $2.67 5,439,973.0 -6.45%
Aug, 2023 $28.18 $26.00 $2.18 6,239,883.0 -6.19%
Jul, 2023 $28.45 $27.15 $1.30 4,738,541.0 +2.44%
Jun, 2023 $27.98 $26.64 $1.34 4,421,136.0 +2.43%
May, 2023 $29.07 $26.57 $2.50 3,877,427.0 -7.21%
Apr, 2023 $29.50 $28.25 $1.25 3,104,139.0 +1.66%
Mar, 2023 $28.45 $26.32 $2.13 5,955,939.0 +1.03%
Feb, 2023 $30.32 $28.08 $2.24 4,297,875.0 -6.18%
Jan, 2023 $30.70 $28.33 $2.37 4,234,872.0 +5.91%
closed_end_fund_equity DNP
$9.75
price down icon 0.41%
closed_end_fund_equity UTF
$26.68
price up icon 0.41%
closed_end_fund_equity ADX
$21.15
price down icon 2.08%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
Cap:     |  Volume (24h):