Reaves Utility Income Fund Common Shares of Beneficial Interestのデータ

Reaves Utility Income Fund Common Shares of Beneficial Interestの基本情報

名前 Reaves Utility Income Fund Common Shares of Beneficial Interest
ティッカー UTG
国 United States
上場年 2004.0
セクター nan

Reaves Utility Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.81 32.5 32.76 32.5 227700.0 32.5
2021-02-12 33.0 32.71 32.98 32.87 199500.0 32.69
2021-02-11 32.94 32.73 32.9 32.86 152800.0 32.68
2021-02-10 32.95 32.78 32.86 32.93 173200.0 32.75
2021-02-09 32.88 32.68 32.8 32.87 159300.0 32.69
2021-02-08 32.92 32.74 32.77 32.85 225700.0 32.67
2021-02-05 33.01 32.76 33.0 32.76 219900.0 32.58
2021-02-04 33.03 32.76 32.87 32.88 164800.0 32.7
2021-02-03 32.91 32.65 32.7 32.85 177900.0 32.67
2021-02-02 33.0 32.59 32.65 32.85 152100.0 32.67
2021-02-01 32.8 32.33 32.41 32.59 199300.0 32.41
2021-01-29 32.72 32.25 32.6 32.52 254900.0 32.34
2021-01-28 33.04 32.3 32.41 32.67 228300.0 32.49
2021-01-27 33.06 32.26 33.06 32.42 251600.0 32.24
2021-01-26 33.15 32.88 33.04 33.03 129300.0 32.85
2021-01-25 33.03 32.75 32.87 32.99 265400.0 32.81
2021-01-22 32.96 32.75 32.85 32.9 129100.0 32.72
2021-01-21 33.05 32.75 33.05 32.95 148500.0 32.77
2021-01-20 33.05 32.79 32.83 33.05 262400.0 32.87
2021-01-19 32.95 32.7 32.85 32.83 206900.0 32.65
2021-01-15 32.7 32.36 32.54 32.57 208400.0 32.39
2021-01-14 32.89 32.24 32.75 32.45 275800.0 32.27
2021-01-13 32.87 32.61 32.68 32.81 161400.0 32.63
2021-01-12 32.87 32.41 32.79 32.61 273800.0 32.43
2021-01-11 32.98 32.7 32.7 32.81 218300.0 32.63
2021-01-08 32.99 32.7 32.99 32.76 187300.0 32.58
2021-01-07 33.0 32.73 32.8 32.86 158100.0 32.68
2021-01-06 32.85 32.51 32.6 32.72 257900.0 32.54
2021-01-05 32.8 32.4 32.53 32.52 208700.0 32.34
2021-01-04 32.95 32.26 32.85 32.66 351300.0 32.48
2020-12-31 32.98 32.65 32.98 32.79 201200.0 32.61
2020-12-30 32.94 32.62 32.7 32.83 163700.0 32.65
2020-12-29 33.1 32.71 32.98 32.99 169100.0 32.63
2020-12-28 32.73 32.46 32.54 32.71 183600.0 32.35
2020-12-24 32.47 32.25 32.31 32.34 120500.0 31.99
2020-12-23 32.66 32.38 32.39 32.39 139500.0 32.04
2020-12-22 32.58 32.28 32.41 32.38 224400.0 32.03
2020-12-21 32.82 32.33 32.8 32.53 258300.0 32.18
2020-12-18 33.1 32.84 32.85 32.93 152100.0 32.57
2020-12-17 33.15 32.87 33.13 32.9 258600.0 32.54
2020-12-16 33.39 33.06 33.34 33.29 234400.0 32.75
2020-12-15 33.16 32.71 32.82 33.16 259000.0 32.62
2020-12-14 32.98 32.71 32.88 32.74 273900.0 32.21
2020-12-11 32.84 32.62 32.79 32.75 124800.0 32.22
2020-12-10 33.0 32.7 32.99 32.88 155200.0 32.35
2020-12-09 33.2 32.79 33.2 32.89 165100.0 32.36
2020-12-08 33.07 32.62 32.77 32.97 155000.0 32.43
2020-12-07 33.0 32.55 32.92 32.66 390600.0 32.13
2020-12-04 33.26 32.98 33.12 33.05 291500.0 32.51
2020-12-03 33.46 33.15 33.31 33.18 219100.0 32.64
2020-12-02 33.98 33.11 33.16 33.48 162300.0 32.94
2020-12-01 33.56 33.08 33.1 33.28 202100.0 32.74
2020-11-30 33.98 33.22 33.74 33.3 238900.0 32.76
2020-11-27 33.45 33.29 33.34 33.39 94200.0 32.85
2020-11-25 33.59 33.1 33.3 33.38 165900.0 32.84
2020-11-24 33.59 33.08 33.16 33.26 153800.0 32.72
2020-11-23 33.25 33.1 33.13 33.16 226200.0 32.62
2020-11-20 33.17 32.96 33.09 33.04 176000.0 32.5
2020-11-19 33.58 32.91 33.43 33.05 213200.0 32.51
2020-11-18 34.06 33.53 33.86 33.6 217500.0 33.05
2020-11-17 34.15 33.75 34.04 34.04 127000.0 33.49
2020-11-16 34.6 33.81 34.6 34.11 241200.0 33.56
2020-11-13 34.44 33.9 34.0 34.33 211500.0 33.6
2020-11-12 34.08 33.75 33.94 33.8 194700.0 33.08
2020-11-11 33.85 33.55 33.69 33.79 199700.0 33.07
2020-11-10 33.59 33.13 33.46 33.48 241200.0 32.76
2020-11-09 33.83 32.8 33.28 32.87 428400.0 32.17
2020-11-06 32.8 32.58 32.65 32.7 85300.0 32.0
2020-11-05 32.66 32.04 32.04 32.55 182700.0 31.85
2020-11-04 32.47 31.82 31.91 32.03 116300.0 31.34
2020-11-03 32.25 31.72 31.72 31.99 130500.0 31.31
2020-11-02 31.84 31.24 31.51 31.59 234700.0 30.91
2020-10-30 31.95 31.31 31.95 31.45 257400.0 30.78
2020-10-29 31.97 31.45 31.86 31.79 246000.0 31.11
2020-10-28 32.35 31.66 32.18 31.72 207400.0 31.04
2020-10-27 32.56 32.3 32.47 32.39 143400.0 31.7
2020-10-26 32.64 32.15 32.6 32.46 173500.0 31.77
2020-10-23 32.71 32.53 32.7 32.66 72100.0 31.96
2020-10-22 32.66 32.3 32.45 32.55 133400.0 31.85
2020-10-21 32.8 32.15 32.8 32.24 144300.0 31.55
2020-10-20 32.72 32.45 32.52 32.53 117200.0 31.83
2020-10-19 32.99 32.41 32.84 32.45 123100.0 31.76
2020-10-16 33.0 32.68 33.0 32.87 134700.0 31.99
2020-10-15 32.69 32.35 32.64 32.47 130000.0 31.6
2020-10-14 32.9 32.64 32.64 32.79 133700.0 31.91
2020-10-13 32.68 32.35 32.58 32.65 98100.0 31.78
2020-10-12 32.75 32.32 32.32 32.57 108000.0 31.7
2020-10-09 32.65 32.3 32.6 32.3 122800.0 31.44
2020-10-08 32.54 32.22 32.27 32.51 131300.0 31.64
2020-10-07 32.3 31.95 32.12 32.17 179000.0 31.31
2020-10-06 32.23 31.81 32.19 32.03 148800.0 31.17
2020-10-05 31.8 31.55 31.55 31.75 153000.0 30.9
2020-10-02 31.64 31.15 31.15 31.54 132100.0 30.7
2020-10-01 31.48 31.15 31.2 31.4 138900.0 30.56
2020-09-30 31.47 31.05 31.05 31.29 177000.0 30.45
2020-09-29 31.17 30.98 31.15 31.07 90700.0 30.24
2020-09-28 31.35 31.05 31.33 31.1 138100.0 30.27
2020-09-25 30.88 30.39 30.48 30.8 121200.0 29.98
2020-09-24 30.65 30.1 30.14 30.37 184200.0 29.56
2020-09-23 31.12 30.32 31.0 30.33 194000.0 29.52
2020-09-22 31.23 30.76 30.77 30.99 136500.0 30.16
2020-09-21 31.04 30.56 31.01 30.74 234000.0 29.92
2020-09-18 31.85 31.26 31.75 31.28 205500.0 30.44
2020-09-17 32.04 31.62 31.89 31.89 169300.0 31.04
2020-09-16 32.53 32.06 32.15 32.39 229600.0 31.35
2020-09-15 32.15 31.61 31.95 31.9 174900.0 30.87
2020-09-14 31.78 31.55 31.6 31.71 234500.0 30.69
2020-09-11 31.63 31.35 31.51 31.48 171800.0 30.47
2020-09-10 31.84 31.4 31.84 31.46 278100.0 30.45
2020-09-09 31.67 31.06 31.64 31.41 203300.0 30.4
2020-09-08 31.38 30.91 31.13 31.01 203500.0 30.01
2020-09-04 31.64 31.08 31.26 31.42 184400.0 30.41
2020-09-03 32.18 31.29 32.0 31.33 200000.0 30.32
2020-09-02 31.95 31.35 31.51 31.89 165400.0 30.86
2020-09-01 31.63 31.5 31.6 31.56 167400.0 30.54
2020-08-31 32.0 31.56 31.96 31.6 221400.0 30.58
2020-08-28 31.69 31.32 31.53 31.54 122200.0 30.53
2020-08-27 32.1 31.3 31.44 31.38 158900.0 30.37
2020-08-26 31.84 31.32 31.84 31.57 138800.0 30.55
2020-08-25 32.24 31.58 32.24 31.69 134000.0 30.67
2020-08-24 31.66 31.44 31.53 31.47 186100.0 30.46
2020-08-21 31.89 31.14 31.78 31.52 251500.0 30.51
2020-08-20 32.15 31.89 32.03 31.92 151200.0 30.89
2020-08-19 32.51 32.1 32.38 32.43 118100.0 31.21
2020-08-18 32.19 31.95 31.97 32.07 125100.0 30.87
2020-08-17 32.49 32.0 32.36 32.05 165800.0 30.85
2020-08-14 32.73 32.3 32.56 32.33 149000.0 31.12
2020-08-13 32.58 32.3 32.34 32.5 212000.0 31.28
2020-08-12 32.57 32.13 32.17 32.51 137000.0 31.29
2020-08-11 32.4 32.05 32.34 32.11 122200.0 30.9
2020-08-10 32.4 31.97 32.18 32.08 219400.0 30.88
2020-08-07 32.31 32.05 32.16 32.17 154600.0 30.96
2020-08-06 32.25 32.08 32.24 32.19 123800.0 30.98
2020-08-05 32.14 32.0 32.1 32.05 129300.0 30.85
2020-08-04 32.06 31.65 31.71 31.96 137900.0 30.76
2020-08-03 32.04 31.71 31.9 31.8 199700.0 30.61
2020-07-31 32.09 31.6 32.09 31.75 191000.0 30.56
2020-07-30 31.84 31.27 31.5 31.75 143000.0 30.56
2020-07-29 31.82 31.36 31.82 31.63 162800.0 30.44
2020-07-28 31.53 31.27 31.53 31.5 179600.0 30.32
2020-07-27 31.59 31.15 31.36 31.25 178300.0 30.08
2020-07-24 31.8 31.39 31.51 31.4 150400.0 30.22
2020-07-23 32.13 31.52 31.97 31.58 287200.0 30.39
2020-07-22 32.52 31.75 31.94 32.44 230300.0 31.05
2020-07-21 31.94 31.45 31.63 31.83 279200.0 30.46
2020-07-20 31.86 31.35 31.53 31.62 176400.0 30.26
2020-07-17 31.54 30.96 31.11 31.44 270400.0 30.09
2020-07-16 31.38 30.93 31.06 31.2 176500.0 29.86
2020-07-15 31.6 31.0 31.05 31.35 204900.0 30.01
2020-07-14 31.44 30.39 30.5 30.99 386300.0 29.66
2020-07-13 30.64 30.25 30.3 30.3 228000.0 29.0
2020-07-10 30.41 29.82 30.0 30.29 325600.0 28.99
2020-07-09 30.59 29.85 30.53 30.15 226000.0 28.86
2020-07-08 30.5 30.1 30.48 30.39 208200.0 29.09
2020-07-07 30.45 30.17 30.3 30.3 230200.0 29.0
2020-07-06 30.61 30.34 30.51 30.5 249200.0 29.19
2020-07-02 30.82 30.26 30.62 30.36 285700.0 29.06
2020-07-01 30.84 30.19 30.19 30.61 223900.0 29.3
2020-06-30 30.33 29.73 30.29 30.18 326200.0 28.89
2020-06-29 30.29 29.33 29.6 30.0 331100.0 28.71
2020-06-26 30.42 29.67 30.21 29.74 406600.0 28.46
2020-06-25 30.75 30.25 30.7 30.44 311900.0 29.13
2020-06-24 31.67 30.5 31.6 30.79 341000.0 29.47
2020-06-23 32.28 31.63 32.06 31.67 523000.0 30.31
2020-06-22 32.5 32.0 32.33 32.04 269700.0 30.67
2020-06-19 33.83 32.63 33.53 32.63 333000.0 31.23
2020-06-18 34.0 33.34 33.56 33.48 276800.0 32.04
2020-06-17 34.6 33.76 34.14 34.34 228500.0 32.69
2020-06-16 34.59 33.4 34.59 33.71 290000.0 32.1
2020-06-15 33.58 31.85 32.17 33.34 309400.0 31.74
2020-06-12 33.35 32.0 33.11 32.47 249100.0 30.91
2020-06-11 33.5 31.5 32.42 32.12 563100.0 30.58
2020-06-10 35.13 33.75 34.5 33.79 364400.0 32.17
2020-06-09 35.4 34.09 35.4 34.48 502200.0 32.83
2020-06-08 36.0 35.27 35.94 35.5 401500.0 33.8
2020-06-05 36.47 35.52 35.96 35.56 521600.0 33.86
2020-06-04 36.12 35.26 36.08 35.5 463400.0 33.8
2020-06-03 36.38 35.63 35.9 36.06 677200.0 34.33
2020-06-02 35.44 34.84 35.44 35.18 856800.0 33.49
2020-06-01 34.27 33.1 33.28 34.17 421900.0 32.53
2020-05-29 33.57 32.92 33.57 33.33 211600.0 31.73
2020-05-28 33.47 32.65 32.8 33.33 190600.0 31.73
2020-05-27 32.65 31.5 31.99 32.49 213100.0 30.93
2020-05-26 32.3 31.62 31.65 31.68 221300.0 30.16
2020-05-22 31.26 30.95 31.24 31.26 136000.0 29.76
2020-05-21 31.25 30.9 31.18 31.19 158800.0 29.7
2020-05-20 31.42 30.95 31.0 31.02 181100.0 29.53
2020-05-19 31.99 30.74 31.99 30.75 230900.0 29.28
2020-05-18 31.99 31.25 31.41 31.61 440300.0 30.1
2020-05-15 30.79 30.25 30.59 30.59 145900.0 28.95
2020-05-14 30.68 29.2 29.3 30.59 228300.0 28.95
2020-05-13 30.91 29.41 30.91 29.98 253100.0 28.38
2020-05-12 31.68 30.61 31.0 30.93 245100.0 29.28
2020-05-11 30.98 30.03 30.32 30.75 385500.0 29.1
2020-05-08 30.38 29.22 29.37 30.24 289100.0 28.62
2020-05-07 29.43 28.8 29.43 29.01 135500.0 27.46
2020-05-06 29.82 28.91 29.82 29.05 124300.0 27.5
2020-05-05 29.83 28.95 28.97 29.51 189400.0 27.93
2020-05-04 29.16 28.55 29.0 28.68 379700.0 27.15
2020-05-01 30.25 29.51 29.99 29.72 283200.0 28.13
2020-04-30 31.0 30.0 30.99 30.28 227500.0 28.66
2020-04-29 30.99 30.38 30.98 30.64 208100.0 29.0
2020-04-28 30.72 30.11 30.34 30.39 188700.0 28.76
2020-04-27 30.3 29.04 29.04 30.03 194300.0 28.42
2020-04-24 29.39 28.71 29.39 29.04 126400.0 27.49
2020-04-23 29.63 28.65 28.81 28.97 138800.0 27.42
2020-04-22 29.43 28.64 29.43 28.78 189700.0 27.24
2020-04-21 29.0 27.52 28.5 28.43 311500.0 26.91
2020-04-20 30.26 28.7 29.9 29.06 280000.0 27.51
2020-04-17 30.3 29.0 30.0 30.1 308500.0 28.49
2020-04-16 29.83 28.59 29.31 29.49 295000.0 27.74
2020-04-15 29.88 28.8 29.48 29.59 337100.0 27.84
2020-04-14 30.19 29.1 29.55 29.78 289900.0 28.01
2020-04-13 28.97 27.85 28.48 28.15 344900.0 26.48
2020-04-09 30.67 27.61 28.67 29.0 518200.0 27.28
2020-04-08 29.5 26.81 26.81 28.36 305700.0 26.68
2020-04-07 29.5 26.86 29.5 26.95 343000.0 25.35
2020-04-06 27.84 25.52 25.69 27.62 326800.0 25.98
2020-04-03 26.41 24.2 25.95 24.29 240300.0 22.85
2020-04-02 26.47 24.77 24.78 26.08 148700.0 24.53
2020-04-01 28.25 25.0 26.81 25.35 378300.0 23.85
2020-03-31 29.66 28.32 29.29 28.75 205000.0 27.05
2020-03-30 28.94 26.81 27.51 28.75 380800.0 27.05
2020-03-27 28.6 27.02 27.97 28.06 258900.0 26.4
2020-03-26 29.76 26.32 26.77 28.5 648000.0 26.81
2020-03-25 28.0 24.0 24.0 25.98 616400.0 24.44
2020-03-24 24.22 22.01 22.08 23.79 406500.0 22.38
2020-03-23 22.5 19.45 20.9 20.65 799700.0 19.43
2020-03-20 25.18 21.51 25.18 22.28 388400.0 20.96
2020-03-19 24.19 19.7 20.55 23.98 603600.0 22.56
2020-03-18 25.9 20.41 25.5 21.58 790000.0 20.13
2020-03-17 27.82 24.77 26.05 27.19 623000.0 25.36
2020-03-16 27.38 24.8 25.5 25.84 539000.0 24.11
2020-03-13 28.47 26.75 27.79 27.64 740500.0 25.78
2020-03-12 29.25 25.91 28.06 26.73 1043000.0 24.94
2020-03-11 32.4 30.8 32.1 30.99 399000.0 28.91
2020-03-10 34.55 31.97 34.05 32.9 326500.0 30.69
2020-03-09 34.47 32.42 33.01 32.91 394000.0 30.7
2020-03-06 35.99 34.39 34.95 35.8 304300.0 33.4
2020-03-05 36.81 35.6 35.9 35.87 233700.0 33.46
2020-03-04 36.9 35.4 35.65 36.72 274700.0 34.25
2020-03-03 36.19 33.95 35.99 34.88 426500.0 32.54
2020-03-02 35.97 32.43 32.6 35.2 658000.0 32.84
2020-02-28 33.49 31.17 32.97 32.54 1039200.0 30.36
2020-02-27 36.18 33.23 36.03 34.22 763300.0 31.92
2020-02-26 37.02 36.04 36.04 36.33 303300.0 33.89
2020-02-25 38.35 36.05 38.06 36.15 645400.0 33.72
2020-02-24 38.79 37.58 38.33 38.16 260100.0 35.6
2020-02-21 39.69 39.0 39.69 39.25 119900.0 36.62
2020-02-20 39.73 39.55 39.67 39.63 63600.0 36.97
2020-02-19 39.91 39.6 39.88 39.75 90200.0 37.08
2020-02-18 39.95 39.65 39.8 39.73 97000.0 37.06