$29.85 -0.22 (%) Reaves Utility Shs of Benef Interest - NYSE Amex Equities

Dec. 8, 2016 | 04:00 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
12/7/201629.5630.0729.5030.0795,480
12/6/201629.2429.4729.0729.4599,082
12/5/201629.1829.3229.1029.16105,529
12/2/201629.3229.4629.0829.1889,100
12/1/201629.5829.7029.0629.35160,577
11/30/201629.8029.9129.6329.71113,369
11/29/201629.8530.0729.8529.9374,585
11/28/201629.6129.8729.6129.8694,153
11/25/201629.3529.7829.3229.6057,601
11/23/201629.1029.3829.0729.21138,854
11/22/201629.0429.2728.9529.2579,008
11/21/201628.8129.0628.7828.9279,470
11/18/201629.4429.4428.7728.7882,690
11/17/201628.9629.4528.7929.30108,822
11/16/201628.8328.9728.6428.9776,425
11/15/201628.3028.9428.3028.91122,865
11/14/201628.8428.8928.1828.21204,994
11/11/201628.7929.0528.7228.92137,634
11/10/201629.3529.5128.7828.78157,637
11/9/201629.2829.5628.8529.46196,696
11/8/201629.1829.6029.0729.5678,838
11/7/201629.1229.1428.8529.1475,182
11/4/201629.0929.1528.7528.8361,080
11/3/201629.1429.2128.9628.9678,394
11/2/201629.7729.7729.2229.22104,436
11/1/201630.0830.1729.7229.81105,528
10/31/201630.0430.2029.9530.0082,907
10/28/201629.8730.1029.7629.9252,662
10/27/201630.2030.2329.8630.0164,149
10/26/201629.9830.1929.9030.1870,453
10/25/201629.9830.1829.9530.1854,043
10/24/201629.9330.0329.8129.9938,222
10/21/201630.0330.0329.5329.8761,981
10/20/201630.0730.1129.9030.0449,080
10/19/201630.0330.0729.8330.0170,503
10/18/201629.9830.1429.8830.0971,278
10/17/201629.8329.9029.7129.8070,511
10/14/201630.0030.1129.7629.8472,621
10/13/201629.6430.0929.5129.92155,075
10/12/201629.4629.6229.3729.38103,261
10/11/201629.7429.7429.3429.39107,834
10/10/201629.8229.8229.6529.7480,363
10/7/201629.5829.8729.3029.65170,908
10/6/201629.2529.6429.1629.4572,127
10/5/201629.3529.4629.0529.36206,846
10/4/201630.3330.3328.3429.04324,457
10/3/201630.3430.3530.0030.15184,437
9/30/201630.6830.8130.4830.5666,762
9/29/201630.8430.8430.4730.6069,651
9/28/201630.8730.9530.5430.7945,892
9/27/201630.9030.9230.6730.8777,581
9/26/201630.8630.9030.7030.8961,617
9/23/201630.9930.9930.8130.9027,594
9/22/201630.8431.0130.7630.9391,887
9/21/201630.0230.6329.9530.59103,668
9/20/201630.2530.2830.0330.0444,488
9/19/201630.0830.1830.0130.1051,846
9/16/201629.7729.8729.6029.8748,140
9/15/201629.5429.8129.5329.68152,703
9/14/201629.6929.8629.3829.49129,139
9/13/201630.1130.1629.5529.71181,957
9/12/201630.0030.3229.7830.18174,369
9/9/201631.1131.1130.0630.07142,306
9/8/201630.9831.2030.9831.1559,807
9/7/201631.1531.2031.0031.0471,297
9/6/201630.9331.1930.8631.15110,914
9/2/201630.5030.8330.3030.8380,443
9/1/201630.0930.2229.9530.22107,707
8/31/201630.2530.2829.6830.12220,725
8/30/201630.4730.5730.1330.28138,799
8/29/201630.5030.8530.4830.5180,169
8/26/201630.8931.1030.5030.5398,290
8/25/201630.8430.9730.7830.8260,449
8/24/201630.8830.9630.7030.7976,648
8/23/201630.9931.0830.7630.76102,748
8/22/201630.8231.0130.7530.9177,151
8/19/201631.2331.2330.6330.7785,866
8/18/201630.9731.2930.9531.29100,922
8/17/201630.9331.0930.3530.98194,111
8/16/201631.2931.2930.9230.97156,691
8/15/201631.4631.6531.2531.25117,465
8/12/201631.6431.7231.4531.4598,951
8/11/201631.5231.6531.4531.5064,259
8/10/201631.5031.5131.2531.4563,635
8/9/201631.3131.6031.2731.4290,440
8/8/201631.5131.8831.2631.35129,306
8/5/201631.8331.9831.4431.5895,110
8/4/201631.7931.9531.5131.9565,541
8/3/201631.7331.7431.5131.74106,289
8/2/201631.8232.0831.4631.75189,161
8/1/201632.1532.1731.9632.09101,033
7/29/201632.0832.3332.0532.2369,598
7/28/201631.9832.1431.6532.1490,734
7/27/201632.1532.2931.7531.98103,728
7/26/201632.3532.4732.1532.2281,027
7/25/201632.3432.4532.2532.3184,719
7/22/201632.2032.6232.1732.3592,879
7/21/201631.9332.1531.8832.1367,714
7/20/201631.8932.0331.8132.0373,614
7/19/201631.7231.9031.6831.8360,348
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center