Reaves Utility Shs of Benef Interest  $28.05

down -0.30


1/8/2014 04:02 PM  |  AMEX : UTG  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTG historical data

Date Open High Low Close Volume
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
5/30/201429.5229.5529.3029.3796,080
5/29/201429.5629.6429.4129.4780,980
5/28/201429.6829.6829.4629.5061,288
5/27/201429.5429.7129.2729.6364,220
5/23/201429.4829.5629.3629.4451,758
5/22/201429.2729.5229.1829.5050,506
5/21/201429.1429.2129.1029.2163,600
5/20/201429.3629.3628.9729.1086,227
5/19/201429.3829.3829.2029.3480,412
5/16/201429.3529.5029.2929.36104,964
5/15/201429.2129.2829.0929.2597,361
5/14/201429.1029.2429.1029.1391,037
5/13/201429.1329.3129.1329.3067,811
5/12/201429.1229.2929.0829.1864,450
5/9/201429.2829.2828.9929.1266,501
5/8/201429.2629.3229.1829.2773,767
5/7/201429.0829.3029.0329.1868,607
5/6/201429.1229.1228.9528.9676,127
5/5/201429.1429.1428.9029.05159,884
5/2/201429.2129.2128.8528.9995,174
5/1/201428.9129.1828.8329.0978,444
4/30/201428.9329.0128.6728.9171,519
4/29/201428.9028.9028.7728.8550,689
4/28/201428.8028.8528.7128.8350,722
4/25/201428.6128.7428.5328.7273,401
4/24/201428.5528.6128.4628.5361,120
4/23/201428.6928.7128.5228.5965,043
4/22/201428.3328.5628.2828.5551,813
4/21/201428.1128.4228.1128.4085,882
4/17/201428.4928.5228.1228.1866,357
4/16/201428.4328.5928.3828.4755,071
4/15/201428.1828.4928.1828.4558,027
4/14/201428.3728.3828.0628.3267,539
4/11/201427.9928.2527.9928.2248,870
4/10/201428.2028.2828.1028.1156,336
4/9/201428.2728.2928.1028.2683,567
4/8/201427.8928.4127.8328.27135,881
4/7/201429.0929.0927.7127.9948,975
4/4/201427.7428.0027.7027.7658,921
4/3/201427.7027.8727.7027.7557,466
4/2/201427.7327.9027.7127.8250,639
4/1/201427.6627.9027.6627.81109,823
3/31/201427.7527.8027.4227.7679,265
3/28/201427.5927.6627.4727.6655,050
3/27/201427.4227.5427.2927.4581,346
3/26/201427.5927.5927.4327.5043,614
3/25/201427.5027.5227.4027.5245,754
3/24/201427.3727.4727.2627.4361,554
3/21/201427.1727.4627.1327.2945,546
3/20/201427.2427.2427.0127.0871,394
3/19/201427.4527.5427.2127.22118,427
3/18/201427.4227.5027.4027.4554,772
3/17/201427.3927.4727.3927.4450,831
3/14/201427.2427.3527.2127.2945,457
3/13/201427.3027.5027.3027.4492,273
3/12/201427.4527.5927.2927.3598,343
Trading Center