$30.77 -0.11 (%) Reaves Utility Shs of Benef Interest - AMEX

May. 29, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTG historical data

Date Open High Low Close Volume
5/28/201530.6130.9530.6130.8831,529
5/27/201530.5530.7430.5230.7233,677
5/26/201530.7030.7030.2830.42104,907
5/22/201530.8330.8330.6030.6947,222
5/21/201530.6630.9830.5030.9878,157
5/20/201530.5430.6030.4130.6055,134
5/19/201530.1530.5030.1130.5082,424
5/18/201530.3030.3030.1430.2043,097
5/15/201530.0530.3930.0130.3076,614
5/14/201529.8929.9829.7929.9194,290
5/13/201530.0930.0929.7029.7876,404
5/12/201529.6229.9829.6129.9583,268
5/11/201529.8329.9929.7229.81100,962
5/8/201529.7529.7929.6129.6856,111
5/7/201529.4829.6529.4429.4955,575
5/6/201529.8029.8329.2929.3979,066
5/5/201530.2930.3829.7829.8592,586
5/4/201530.2730.3330.1930.2262,455
5/1/201529.9830.1829.8630.1560,083
4/30/201530.2530.2529.8929.98117,267
4/29/201530.2330.5030.0530.23103,000
4/28/201530.1030.3130.0030.2952,467
4/27/201530.5430.6730.1530.1598,640
4/24/201530.2230.5030.1530.3685,208
4/23/201530.1330.3130.1030.2360,743
4/22/201530.0530.1129.9030.0957,142
4/21/201530.1830.2829.8929.9165,837
4/20/201529.9630.4229.9630.1589,140
4/17/201530.0030.0829.8929.9561,430
4/16/201530.1430.1830.0230.0563,158
4/15/201530.0830.3130.0830.1469,946
4/14/201530.5230.5530.1930.1956,375
4/13/201530.4630.5730.4630.4651,815
4/10/201530.4530.7130.4530.4934,210
4/9/201530.5930.6730.3930.4067,511
4/8/201530.5030.6530.3830.5150,164
4/7/201530.7730.7730.4630.5460,751
4/6/201530.3330.8130.3330.8160,932
4/2/201530.3030.4730.2630.2657,073
4/1/201530.3230.3430.0030.2789,645
3/31/201530.3530.3730.1530.2649,840
3/30/201530.1230.3030.0030.2660,505
3/27/201529.8829.9929.7229.9541,998
3/26/201530.0230.2129.7629.7872,047
3/25/201530.4730.6030.1730.2058,523
3/24/201530.5130.5830.3930.53188,928
3/23/201530.2130.7630.2130.57107,755
3/20/201530.1330.2429.7030.2385,740
3/19/201529.7529.9929.5629.99128,146
3/18/201529.2429.9729.2229.90106,780
3/17/201529.2929.3729.1329.3548,086
3/16/201529.2429.4229.1129.3160,212
3/13/201529.5029.5029.1129.2893,987
3/12/201529.3029.7129.3029.5463,865
3/11/201529.3229.4629.1329.29106,997
3/10/201529.2229.5329.1029.39171,667
3/9/201529.6629.9029.4529.46161,245
3/6/201530.8830.8829.7729.82279,226
3/5/201530.8131.0930.8130.9944,350
3/4/201530.9731.0830.8230.8751,921
3/3/201530.9731.0830.8131.0790,356
3/2/201531.2331.3030.8731.11130,664
2/27/201531.3131.3231.1231.3257,497
2/26/201531.4831.5631.2431.3265,475
2/25/201531.8931.8931.4731.5663,445
2/24/201531.6231.9731.6131.8887,488
2/23/201531.5031.7731.5031.6470,918
2/20/201531.5731.6731.3131.5368,444
2/19/201531.7131.9231.4731.5692,202
2/18/201530.9731.6230.9631.6272,040
2/17/201531.1031.2630.8130.9194,807
2/13/201531.7431.8031.0131.01162,578
2/12/201532.1232.2731.7431.74128,063
2/11/201532.8332.8332.2932.3281,352
2/10/201532.4632.8632.3032.7671,160
2/9/201532.9632.9832.3332.4076,584
2/6/201533.5233.5332.8132.8292,661
2/5/201533.7833.8333.6033.6771,215
2/4/201533.6533.9033.3733.6661,337
2/3/201533.1233.6933.1133.6965,126
2/2/201533.2333.2632.6033.0780,139
1/30/201533.3333.5332.8433.05106,829
1/29/201533.2033.4432.8133.3341,322
1/28/201533.6233.7233.0033.0964,150
1/27/201533.2033.3533.0733.3268,675
1/26/201533.5033.6033.2033.3567,173
1/23/201533.4833.8233.3133.3155,293
1/22/201533.8833.8833.0833.65104,284
1/21/201533.2533.6033.1233.6085,473
1/20/201532.8933.1532.7233.1590,030
1/16/201532.5032.7532.4332.6658,283
1/15/201531.9232.6131.9232.3451,114
1/14/201532.0032.1731.8431.9760,114
1/13/201532.4632.7332.0132.1565,127
1/12/201532.4432.5031.9532.5060,243
1/9/201532.4932.4932.0032.3364,147
1/8/201532.3832.5732.0932.35107,130
1/7/201531.5231.9431.4131.9456,446
1/6/201531.1531.6530.8431.1873,735
1/5/201532.4532.6430.9631.13165,171
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center