REAVES UTIL INCOME FD SH BEN INT Historical Stock Price

Below is the stock price history for Reaves Util Income Fd Sh Ben Int UTG. Data is recorded each day for the historical open, high, low, close and volume. The Reaves Util Income Fd Sh Ben Int stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Reaves Util Income Fd Sh Ben Int Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 30.70 30.70 30.50 30.55 3,508
2017-11-16 30.60 30.66 30.48 30.59 3,850
2017-11-15 31.00 31.00 30.70 30.76 6,047
2017-11-14 31.11 31.11 30.94 30.99 4,257
2017-11-13 31.13 31.20 31.08 31.08 3,800
2017-11-10 31.14 31.14 30.97 31.10 8,747
2017-11-09 31.12 31.21 31.05 31.21 6,400
2017-11-08 31.26 31.26 31.07 31.16 6,606
2017-11-07 31.06 31.21 31.02 31.15 7,155
2017-11-06 31.05 31.05 30.95 31.00 7,874
2017-11-03 30.96 30.99 30.91 30.96 4,601
2017-11-02 30.87 30.93 30.68 30.86 3,600
2017-11-01 30.95 30.97 30.845 30.92 12,763
2017-10-31 30.84 30.95 30.83 30.94 7,079
2017-10-30 30.90 30.90 30.81 30.88 3,539
2017-10-27 30.75 30.88 30.75 30.82 4,960
2017-10-26 30.88 30.97 30.60 30.64 7,193
2017-10-25 31.05 31.05 30.62 30.87 11,266
2017-10-24 31.30 31.30 31.125 31.20 4,575
2017-10-23 31.40 31.45 31.29 31.30 5,438
2017-10-20 31.53 31.54 31.43 31.43 16,656
2017-10-19 31.55 31.55 31.32 31.51 8,447
2017-10-18 31.42 31.44 31.25 31.39 3,550
2017-10-17 31.19 31.40 31.12 31.38 14,427
2017-10-16 30.85 31.04 30.68 31.01 14,437
2017-10-13 31.03 31.05 30.74 30.89 17,224
2017-10-12 31.06 31.30 31.01 31.02 23,297
2017-10-11 31.48 31.56 30.95 31.09 45,928
2017-10-10 31.35 31.63 31.35 31.41 16,853
2017-10-09 31.50 31.57 31.20 31.21 19,842

» More Reaves Util Income Fd Sh Ben Int Stock Price History

To see other companies like Reaves Util Income Fd Sh Ben Int (UTG), view our stock market today for news, and other data.