$29.47 -0.24 (%) Reaves Utility Shs of Benef Interest - AMEX

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTG historical data

Date Open High Low Close Volume
8/4/201529.7729.7729.3829.4751,582
8/3/201529.6329.8629.5729.7151,536
7/31/201529.4529.7229.4529.5677,187
7/30/201529.1129.5129.1129.2956,875
7/29/201529.0929.2529.0229.2525,268
7/28/201528.8029.0528.7429.0541,951
7/27/201528.7529.1028.7528.7564,708
7/24/201528.8929.0628.8028.8840,879
7/23/201529.3529.3528.8428.9264,084
7/22/201529.4029.5429.3029.3037,962
7/21/201529.5329.6429.2029.4753,176
7/20/201529.7629.7629.4729.6564,771
7/17/201530.0130.0129.7829.7835,191
7/16/201529.8030.0429.8030.0456,515
7/15/201529.7829.9429.6129.8369,932
7/14/201529.9030.0029.8030.0057,618
7/13/201529.9230.0029.8129.9167,549
7/10/201529.5130.0029.5030.0075,345
7/9/201529.4629.5229.3029.4570,279
7/8/201529.3629.6029.3429.4053,638
7/7/201529.2829.5129.2029.49100,823
7/6/201529.0829.3229.0829.1650,200
7/2/201529.0929.3228.9829.1245,343
7/1/201528.8329.0028.6828.9962,158
6/30/201528.8028.8028.5528.6765,650
6/29/201529.0029.1528.5028.56159,538
6/26/201529.1529.3029.0429.1363,299
6/25/201529.5929.5929.1629.1676,257
6/24/201529.5829.5829.3529.4056,914
6/23/201529.6529.8029.5029.5548,597
6/22/201529.7929.8429.6129.6545,955
6/19/201529.5629.7829.5329.6550,199
6/18/201529.2729.6729.2729.5546,601
6/17/201529.1429.4529.0929.2839,327
6/16/201529.0729.2629.0729.1149,289
6/15/201529.0829.4429.0629.2864,196
6/12/201529.0929.1629.0029.0337,064
6/11/201529.0229.2029.0229.1347,441
6/10/201528.9129.1728.8829.0079,707
6/9/201529.1629.2928.8528.85114,411
6/8/201529.6929.6929.2129.21162,586
6/5/201529.7729.7729.5029.6484,802
6/4/201530.0230.1729.8229.87112,674
6/3/201530.6030.6030.0530.1282,657
6/2/201530.8930.8930.4030.5846,909
6/1/201530.8031.0430.7730.9153,246
5/29/201531.0331.0330.5930.7839,564
5/28/201530.6130.9530.6130.8831,529
5/27/201530.5530.7430.5230.7233,677
5/26/201530.7030.7030.2830.42104,907
5/22/201530.8330.8330.6030.6947,222
5/21/201530.6630.9830.5030.9878,157
5/20/201530.5430.6030.4130.6055,134
5/19/201530.1530.5030.1130.5082,424
5/18/201530.3030.3030.1430.2043,097
5/15/201530.0530.3930.0130.3076,614
5/14/201529.8929.9829.7929.9194,290
5/13/201530.0930.0929.7029.7876,404
5/12/201529.6229.9829.6129.9583,268
5/11/201529.8329.9929.7229.81100,962
5/8/201529.7529.7929.6129.6856,111
5/7/201529.4829.6529.4429.4955,575
5/6/201529.8029.8329.2929.3979,066
5/5/201530.2930.3829.7829.8592,586
5/4/201530.2730.3330.1930.2262,455
5/1/201529.9830.1829.8630.1560,083
4/30/201530.2530.2529.8929.98117,267
4/29/201530.2330.5030.0530.23103,000
4/28/201530.1030.3130.0030.2952,467
4/27/201530.5430.6730.1530.1598,640
4/24/201530.2230.5030.1530.3685,208
4/23/201530.1330.3130.1030.2360,743
4/22/201530.0530.1129.9030.0957,142
4/21/201530.1830.2829.8929.9165,837
4/20/201529.9630.4229.9630.1589,140
4/17/201530.0030.0829.8929.9561,430
4/16/201530.1430.1830.0230.0563,158
4/15/201530.0830.3130.0830.1469,946
4/14/201530.5230.5530.1930.1956,375
4/13/201530.4630.5730.4630.4651,815
4/10/201530.4530.7130.4530.4934,210
4/9/201530.5930.6730.3930.4067,511
4/8/201530.5030.6530.3830.5150,164
4/7/201530.7730.7730.4630.5460,751
4/6/201530.3330.8130.3330.8160,932
4/2/201530.3030.4730.2630.2657,073
4/1/201530.3230.3430.0030.2789,645
3/31/201530.3530.3730.1530.2649,840
3/30/201530.1230.3030.0030.2660,505
3/27/201529.8829.9929.7229.9541,998
3/26/201530.0230.2129.7629.7872,047
3/25/201530.4730.6030.1730.2058,523
3/24/201530.5130.5830.3930.53188,928
3/23/201530.2130.7630.2130.57107,755
3/20/201530.1330.2429.7030.2385,740
3/19/201529.7529.9929.5629.99128,146
3/18/201529.2429.9729.2229.90106,780
3/17/201529.2929.3729.1329.3548,086
3/16/201529.2429.4229.1129.3160,212
3/13/201529.5029.5029.1129.2893,987
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!