$30.79 -0.08 (%) Reaves Utility Shs of Benef Interest - NYSE Amex Equities

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTG historical data

Date Open High Low Close Volume
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
7/18/201631.7831.9331.6631.8278,905
7/15/201631.5431.8431.5431.6087,982
7/14/201631.9432.0031.5931.60119,767
7/13/201631.9532.1531.8631.86104,691
7/12/201632.5932.6032.0432.04129,476
7/11/201632.3732.6432.3432.5861,128
7/8/201632.1832.4332.1832.3588,762
7/7/201632.5032.6532.2132.25125,808
7/6/201632.5532.7032.4932.50141,600
7/5/201632.5032.6832.4732.5187,927
7/1/201632.5032.6832.4032.4089,217
6/30/201632.0032.4731.8832.47123,139
6/29/201631.7532.0031.6932.0095,321
6/28/201631.3331.6731.1431.6690,269
6/27/201631.1831.3331.0031.13120,030
6/24/201630.3231.4930.2531.28189,344
6/23/201631.4431.4431.0431.1799,909
6/22/201631.2531.4231.1931.2469,555
6/21/201631.1331.2531.0531.1652,348
6/20/201631.1931.2631.0531.0592,012
6/17/201631.1331.2330.8131.2263,572
6/16/201630.6931.1830.4731.14107,451
6/15/201631.1231.1830.4630.67153,329
6/14/201631.2931.3131.0831.2781,691
6/13/201631.2431.3931.0831.3389,000
6/10/201631.3131.3931.1031.1777,110
6/9/201631.1331.3131.0531.3163,298
6/8/201631.0531.1030.9331.0448,701
6/7/201630.9731.0830.8130.9667,046
6/6/201630.9431.0930.6230.8981,172
6/3/201630.5730.9030.5630.8089,919
6/2/201630.3530.4130.2430.41101,300
6/1/201630.2030.4030.0830.31111,401
5/31/201630.2430.2530.0330.25119,034
5/27/201630.1530.1529.8130.10104,310
5/26/201629.8130.1829.8030.0591,673
5/25/201629.9830.0829.7229.88155,075
5/24/201629.6229.9329.5129.9397,500
5/23/201629.5029.5829.4029.5498,797
5/20/201629.3429.5029.2529.38131,248
5/19/201628.9029.2528.6929.20133,404
5/18/201629.7630.0028.6728.86331,656
5/17/201630.3330.4029.9130.01138,638
5/16/201630.5230.5430.2630.26118,783
5/13/201630.4930.6330.3730.5777,507
5/12/201630.3530.6630.3030.50101,370
5/11/201630.4030.4330.2030.3059,890
5/10/201630.3130.3630.1530.3572,583
5/9/201629.9930.2529.9930.17103,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center