$29.44 0.00 (%) Reaves Utility Shs of Benef Interest - AMEX

Oct. 21, 2014 | 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
10/21/201429.3029.4729.1529.4465,893
10/20/201428.7829.1428.7329.1471,115
10/17/201428.5028.7028.3728.7055,447
10/16/201428.0028.4027.9028.2987,695
10/15/201428.2328.3427.8628.27153,180
10/14/201428.5628.8528.5528.62133,670
10/13/201428.8528.9028.5128.5190,919
10/10/201428.9629.1228.8228.8652,926
10/9/201429.5029.6029.1029.12104,293
10/8/201429.0529.5028.9629.5074,180
10/7/201428.9429.1628.8229.0543,116
10/6/201428.9329.1728.8028.9660,452
10/3/201428.8828.9928.6528.9168,112
10/2/201429.1729.1728.7628.7870,208
10/1/201429.0429.3028.9529.2391,810
9/30/201428.8429.0328.7529.0394,241
9/29/201428.6828.8328.5528.7468,195
9/26/201428.7428.7928.4628.7994,559
9/25/201428.7428.8528.4728.5351,205
9/24/201428.9328.9328.6128.7248,436
9/23/201429.0129.0128.7828.8667,918
9/22/201429.2929.3828.9828.9854,179
9/19/201429.2029.3329.1229.2871,071
9/18/201429.2729.2928.9629.0965,698
9/17/201429.4829.4829.2229.2865,520
9/16/201428.9429.4028.7429.3649,460
9/15/201429.1629.2828.9029.1096,024
9/12/201429.5329.5629.0029.0984,574
9/11/201429.3529.5829.2429.5872,597
9/10/201429.3529.4329.1429.3688,923
9/9/201429.7329.7329.2929.3469,053
9/8/201429.8629.8629.5629.7373,090
9/5/201429.5629.8729.4729.8670,096
9/4/201429.5229.6329.4129.5192,158
9/3/201429.4429.5329.3929.5263,216
9/2/201429.5129.5129.2529.3386,857
8/29/201429.4229.4629.3429.4562,588
8/28/201429.0929.3229.0929.3042,696
8/27/201428.9629.1528.9429.1456,121
8/26/201428.9229.0528.8328.8755,006
8/25/201428.8429.1628.8328.9057,362
8/22/201429.3229.3228.7728.8268,529
8/21/201429.1529.3729.0829.12107,868
8/20/201428.8328.9328.8328.9025,547
8/19/201428.7928.9028.7128.8947,750
8/18/201428.6828.8128.6028.7156,921
8/15/201428.6228.6428.4028.5739,972
8/14/201428.0828.4028.0728.3945,146
8/13/201428.1728.3328.0428.2550,899
8/12/201428.0428.1227.8828.1267,338
8/11/201427.7627.9527.7327.9586,853
8/8/201427.2827.6727.2427.6450,142
8/7/201427.0527.2427.0227.1764,900
8/6/201427.3427.3426.6626.84207,697
8/5/201427.8927.8927.1727.31155,785
8/4/201428.1928.1927.6627.8975,207
8/1/201428.3528.3527.6328.05138,695
7/31/201428.8428.8428.2128.35116,273
7/30/201429.3329.4428.7828.8769,227
7/29/201429.3029.3329.0929.2470,653
7/28/201429.0029.3328.8629.2067,228
7/25/201429.2429.3428.9228.9942,169
7/24/201429.1529.1528.9629.0832,337
7/23/201429.0029.1528.9529.0441,484
7/22/201428.9529.0728.9028.9936,060
7/21/201428.8028.9228.7828.8552,515
7/18/201428.6428.9328.6428.93102,927
7/17/201428.8628.9028.6528.6532,268
7/16/201428.9228.9228.7828.9156,128
7/15/201428.9229.0028.8628.9260,732
7/14/201428.9129.0228.8228.9351,139
7/11/201429.0429.1128.9028.9260,538
7/10/201428.8529.0828.8529.04107,106
7/9/201428.7128.9128.7028.9173,840
7/8/201428.6828.7628.6228.6974,564
7/7/201428.3328.7328.3328.6799,016
7/3/201429.3229.3328.2128.49384,874
7/2/201430.0030.0029.3229.44153,038
7/1/201429.9930.1029.8430.0091,509
6/30/201429.9829.9829.7529.9662,319
6/27/201429.5329.8729.4429.8766,047
6/26/201429.3229.4829.3229.4841,673
6/25/201429.3629.3929.2229.3848,424
6/24/201429.1529.4129.1529.3041,176
6/23/201429.3529.4929.1529.2071,662
6/20/201429.7629.7929.3329.5053,190
6/19/201429.4929.6629.4529.6144,998
6/18/201429.1029.4429.0129.4359,437
6/17/201429.4029.4029.0429.1679,483
6/16/201429.2929.5129.2829.3753,536
6/13/201429.3129.4729.3129.3957,727
6/12/201429.3029.3229.1629.2868,133
6/11/201429.5129.5129.2629.3862,421
6/10/201429.5029.5029.3929.4751,011
6/9/201429.4929.5029.3629.4644,571
6/6/201429.4129.5029.3629.4755,600
6/5/201429.3229.5529.3129.4457,824
6/4/201429.3729.3929.2529.3961,917
6/3/201429.2829.3829.1529.3670,909
6/2/201429.4529.5229.2329.2699,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center