$30.09 -0.11 (%) Reaves Utility Shs of Benef Interest - NYSE Amex Equities

May. 6, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center