$27.80 -0.26 (%) Reaves Utility Shs of Benef Interest - AMEX

Feb. 5, 2016 | 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
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
1/29/201626.8527.1626.7727.16427,482
1/28/201626.0626.6925.8526.56397,684
1/27/201625.3026.1025.1525.89802,034
1/26/201624.7925.2324.7925.23100,819
1/25/201625.3825.3824.8124.90122,706
1/22/201624.3625.4324.3525.40216,095
1/21/201623.9624.3023.7424.19136,286
1/20/201624.2124.2623.0123.98389,308
1/19/201624.9825.0024.6324.84224,035
1/15/201625.1425.1424.4224.70345,699
1/14/201625.0725.3425.0025.34221,177
1/13/201625.5025.6025.1525.22137,422
1/12/201625.8725.8725.2825.55144,313
1/11/201625.9125.9125.4225.64147,914
1/8/201625.8325.9725.5825.72171,072
1/7/201626.0126.1025.6825.87179,451
1/6/201626.0526.2625.9526.26151,286
1/5/201626.1426.4225.6526.23136,593
1/4/201625.9025.9225.5725.92234,591
12/31/201526.1026.1225.8025.97176,781
12/30/201526.0126.3526.0126.15181,686
12/29/201526.2526.3126.1326.22210,091
12/28/201525.9626.2425.9326.23167,655
12/24/201526.1026.1025.8225.95190,035
12/23/201525.7025.9425.5025.88322,140
12/22/201525.3525.3625.1525.33318,025
12/21/201525.7525.7525.0925.16407,367
12/18/201525.8525.8725.2725.28351,127
12/17/201525.5026.0025.2425.83373,152
12/16/201525.3126.1525.3126.12374,122
12/15/201525.0125.5525.0025.46711,074
12/14/201524.6024.8524.1424.83524,898
12/11/201524.1824.5024.1124.45273,576
12/10/201524.2024.6824.2024.25410,133
12/9/201525.2025.3224.1824.23499,891
12/8/201525.7025.7025.2225.22256,750
12/7/201526.5226.7025.7125.80308,125
12/4/201526.8927.2726.6926.75178,391
12/3/201527.4627.5026.9026.95133,456
12/2/201527.7627.9527.5527.56119,389
12/1/201527.7127.9527.6027.73105,364
11/30/201527.2927.5927.2027.59113,489
11/27/201527.2027.5027.0327.1438,487
11/25/201527.0527.3627.0027.03156,454
11/24/201526.6426.9726.6426.88105,556
11/23/201527.0027.1126.7626.91275,810
11/20/201527.1727.3527.0027.0082,791
11/19/201527.0527.3827.0527.1672,139
11/18/201527.0027.1626.9427.15141,017
11/17/201527.7827.7826.9427.00262,355
11/16/201528.4728.7328.3828.49115,811
11/13/201528.4528.6028.2628.6091,736
11/12/201529.2129.2128.3128.4579,216
11/11/201529.3229.4329.2029.2552,001
11/10/201528.7529.5528.7429.4395,183
11/9/201529.0729.2128.8128.82132,122
11/6/201529.9529.9529.2129.40117,658
11/5/201530.2130.2130.0630.1331,415
11/4/201530.1530.3930.1530.2649,070
11/3/201529.9830.1329.8730.1030,901
11/2/201529.7430.0729.7329.9578,878
10/30/201529.6529.8929.1929.6747,760
10/29/201529.6229.6729.1029.5858,014
10/28/201529.8530.0629.5529.7651,463
10/27/201529.7029.9629.7029.8931,846
10/26/201529.9930.0229.6729.8777,932
10/23/201530.2030.3229.8729.9160,105
10/22/201530.1830.2630.0330.2045,110
10/21/201530.1330.1330.0030.0637,420
10/20/201529.8930.0329.8530.0235,325
10/19/201529.0430.0028.7929.9751,658
10/16/201529.0230.0229.0229.8668,281
10/15/201528.7529.7528.7529.7550,202
10/14/201529.5829.6029.5029.5743,509
10/13/201529.5329.6429.4429.6135,148
10/12/201529.5429.6929.3929.5276,213
10/9/201529.3629.5029.3029.4048,358
10/8/201529.0029.3029.0029.2841,583
10/7/201529.0029.2029.0029.1160,287
10/6/201529.0029.1728.6329.1464,957
10/5/201528.5429.0128.3829.0187,952
10/2/201528.1328.4928.1028.4941,908
10/1/201528.1028.3127.8528.0556,569
9/30/201527.9228.0927.7128.0970,161
9/29/201528.0328.1927.3727.64122,776
9/28/201528.3028.3427.9827.9843,640
9/25/201528.2628.5028.2028.3246,191
9/24/201528.2128.2128.0028.1838,325
9/23/201528.3428.4428.1928.3632,850
9/22/201528.3028.4428.2228.2631,112
9/21/201528.3128.5828.3128.5834,721
9/18/201528.4028.6428.2728.4522,824
9/17/201528.1328.6828.1028.5045,808
9/16/201528.2828.3328.0628.2147,264
9/15/201528.1428.5228.0628.5142,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center