$31.28 +0.11 (%) Reaves Utility Shs of Benef Interest - NYSE Amex Equities

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTG historical data

Date Open High Low Close Volume
6/23/201631.4431.4431.0431.1799,909
6/22/201631.2531.4231.1931.2469,555
6/20/201631.1931.2631.0531.0592,012
6/17/201631.1331.2330.8131.2263,572
6/16/201630.6931.1830.4731.14107,451
6/15/201631.1231.1830.4630.67153,329
6/14/201631.2931.3131.0831.2781,691
6/13/201631.2431.3931.0831.3389,000
6/10/201631.3131.3931.1031.1777,110
6/9/201631.1331.3131.0531.3163,298
6/8/201631.0531.1030.9331.0448,701
6/7/201630.9731.0830.8130.9667,046
6/6/201630.9431.0930.6230.8981,172
6/3/201630.5730.9030.5630.8089,919
6/2/201630.3530.4130.2430.41101,300
6/1/201630.2030.4030.0830.31111,401
5/31/201630.2430.2530.0330.25119,034
5/27/201630.1530.1529.8130.10104,310
5/26/201629.8130.1829.8030.0591,673
5/25/201629.9830.0829.7229.88155,075
5/24/201629.6229.9329.5129.9397,500
5/23/201629.5029.5829.4029.5498,797
5/20/201629.3429.5029.2529.38131,248
5/19/201628.9029.2528.6929.20133,404
5/18/201629.7630.0028.6728.86331,656
5/17/201630.3330.4029.9130.01138,638
5/16/201630.5230.5430.2630.26118,783
5/13/201630.4930.6330.3730.5777,507
5/12/201630.3530.6630.3030.50101,370
5/11/201630.4030.4330.2030.3059,890
5/10/201630.3130.3630.1530.3572,583
5/9/201629.9930.2529.9930.17103,267
5/6/201630.2030.2029.8130.09105,194
5/5/201630.2830.5530.1330.20140,253
5/4/201630.1930.7130.0030.47131,030
5/3/201630.1330.1829.8730.1877,630
5/2/201630.0130.2029.9530.14118,860
4/29/201629.9529.9529.6729.9284,486
4/28/201629.8929.9629.7329.9058,123
4/27/201629.4029.9729.4029.95130,200
4/26/201629.3029.4429.3029.32114,427
4/25/201629.2229.3029.1229.3091,782
4/22/201629.0029.2928.9429.22114,523
4/21/201629.7729.7728.6929.00337,356
4/20/201630.0030.0729.7329.74125,971
4/19/201630.1130.1129.9629.9785,017
4/18/201629.9730.0029.8629.9989,122
4/15/201629.8829.9929.8729.9167,136
4/14/201629.9029.9529.8129.9074,819
4/13/201630.0830.0829.9229.96123,609
4/12/201629.8229.9829.7329.87114,461
4/11/201629.8029.8229.6029.75117,063
4/8/201629.4529.6229.3629.3692,153
4/7/201629.3029.5529.0329.0389,999
4/6/201629.2529.3029.1229.2578,475
4/5/201629.7429.7429.1229.20130,005
4/4/201629.8529.9329.7529.75100,331
4/1/201629.9430.0029.8229.84101,819
3/31/201629.9830.0029.8229.98103,440
3/30/201629.8329.9429.7529.90119,204
3/29/201629.3329.8229.2629.78100,999
3/28/201629.5729.6529.3529.4196,770
3/24/201629.4029.4829.4029.4280,527
3/23/201629.6129.6429.4829.4874,770
3/22/201629.5029.6329.4529.4899,590
3/21/201629.7629.7629.5029.53110,643
3/18/201629.7329.8529.6429.85161,645
3/17/201629.2729.6529.2129.47124,126
3/16/201628.8529.2328.8229.1981,542
3/15/201628.9729.1028.8528.9696,745
3/14/201629.0429.2028.9929.1281,762
3/11/201628.9129.0028.8028.9171,911
3/10/201628.8829.0228.7128.7174,295
3/9/201628.8329.0028.7128.8595,050
3/8/201628.8828.9028.6028.6497,569
3/7/201628.6528.8828.5628.82104,714
3/4/201628.2628.6728.1128.65101,863
3/3/201628.0228.3127.9728.3199,180
3/2/201627.9727.9727.7227.97107,731
3/1/201628.0028.0027.8127.94124,231
2/29/201627.7327.9727.7327.84152,764
2/26/201628.0928.0927.8127.93124,538
2/25/201627.9628.0927.8928.03125,763
2/24/201627.9127.9827.7627.80127,044
2/23/201628.0328.0327.8527.95131,635
2/22/201627.7228.1327.5528.02171,504
2/19/201627.5327.5327.3027.4679,003
2/18/201627.2427.7327.0927.52141,619
2/17/201627.1927.1926.8327.12137,398
2/16/201626.4827.1626.4826.98140,511
2/12/201626.5726.5726.2526.3193,484
2/11/201626.5026.8426.2026.30165,537
2/10/201626.6526.9926.5326.80158,195
2/9/201626.3526.8726.3526.81171,155
2/8/201627.7027.8026.2326.62295,827
2/5/201628.0828.0827.6427.80228,650
2/4/201627.7028.2527.7028.06325,736
2/3/201627.4827.5727.2827.57193,640
2/2/201627.3027.3527.1727.30192,737
2/1/201627.1527.5927.1127.42277,425
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center