NYSE American - Nasdaq Real Time Price
USD
Reaves Utility Income Fund (UTG)
35.04
-0.38
(-1.07%)
At close: October 30 at 4:00:00 PM EDT
35.40
+0.36
(+1.03%)
After hours: October 30 at 4:10:47 PM EDT
Trade UTG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.23
35.50
34.71
35.04
35.04
343,900
Oct 29, 2026
34.44
35.42
34.44
35.42
35.42
318,500
Oct 28, 2026
34.70
34.90
34.46
34.72
34.72
195,300
Oct 27, 2026
34.05
34.68
33.90
34.61
34.61
252,500
Oct 26, 2026
33.75
34.25
33.71
33.95
33.95
295,100
Oct 23, 2026
33.85
33.92
33.51
33.77
33.77
342,200
Oct 22, 2026
33.95
34.30
33.76
34.08
34.08
533,600
Oct 21, 2026
34.46
34.85
34.42
34.68
34.68
258,000
Oct 20, 2026
34.42
35.00
34.00
34.31
34.31
305,400
Oct 19, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
35.00
35.33
34.22
34.42
34.42
377,600
Oct 16, 2026
34.90
35.36
34.90
35.08
34.87
256,000
Oct 15, 2026
35.62
35.62
34.62
35.05
34.84
274,800
Oct 14, 2026
36.36
36.46
35.21
35.42
35.21
258,300
Oct 13, 2026
36.34
36.49
36.06
36.41
36.19
195,000
Oct 12, 2026
36.36
36.60
36.10
36.42
36.20
201,700
Oct 9, 2026
36.19
36.45
35.75
36.39
36.17
158,800
Oct 8, 2026
36.46
36.59
35.75
36.19
35.97
243,600
Oct 7, 2026
36.38
36.60
36.10
36.60
36.38
206,000
Oct 6, 2026
35.59
36.56
35.58
36.56
36.34
440,500
Oct 5, 2026
35.32
35.47
34.90
35.29
35.08
387,900
Oct 2, 2026
34.82
35.42
34.82
35.28
35.07
370,100
Oct 1, 2026
34.36
34.80
33.87
34.54
34.33
352,500
Sep 30, 2026
34.50
34.63
34.14
34.35
34.14
455,700
Sep 29, 2026
33.92
34.32
33.66
34.29
34.08
353,000
Sep 28, 2026
34.60
34.60
33.53
33.90
33.70
878,800
Sep 25, 2026
35.01
35.10
34.51
34.82
34.61
396,100
Sep 24, 2026
35.12
35.20
34.80
34.95
34.74
385,900
Sep 23, 2026
36.08
36.10
35.20
35.24
35.03
433,200
Sep 22, 2026
36.00
36.25
35.90
36.14
35.92
280,200
Sep 21, 2026
36.10
36.16
35.75
35.98
35.76
464,100
Sep 18, 2026
36.20
36.52
35.95
35.95
35.73
272,500
Sep 17, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
36.16
36.59
36.10
36.26
36.04
358,600
Sep 16, 2026
36.13
36.61
35.90
36.19
35.76
474,700
Sep 15, 2026
36.50
36.69
36.00
36.00
35.58
414,100
Sep 14, 2026
37.80
37.80
36.57
36.63
36.20
596,400
Sep 11, 2026
38.08
38.28
37.81
37.86
37.41
244,900
Sep 10, 2026
38.23
38.40
37.80
37.81
37.37
321,400
Sep 9, 2026
38.90
38.90
38.41
38.56
38.11
232,500
Sep 8, 2026
38.30
38.99
38.30
38.88
38.42
425,200
Sep 4, 2026
38.02
38.40
38.02
38.30
37.85
297,700
Sep 3, 2026
37.73
38.11
37.69
37.97
37.52
279,600
Sep 2, 2026
37.50
37.72
37.29
37.71
37.27
280,700
Sep 1, 2026
37.58
37.75
37.33
37.54
37.10
310,900
Aug 31, 2026
37.63
37.80
37.44
37.73
37.29
385,600
Aug 28, 2026
38.42
38.81
37.54
37.72
37.28
323,600
Aug 27, 2026
38.72
38.72
38.10
38.20
37.75
257,400
Aug 26, 2026
38.29
38.95
38.29
38.56
38.11
198,500
Aug 25, 2026
38.21
38.40
38.16
38.26
37.81
198,200
Aug 24, 2026
38.40
38.56
37.91
38.06
37.61
289,200
Aug 21, 2026
38.84
38.99
38.40
38.46
38.01
206,600
Aug 20, 2026
39.06
39.39
38.52
38.65
38.20
275,800
Aug 19, 2026
39.45
39.80
39.01
39.12
38.66
230,300
Aug 18, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
40.00
40.75
39.32
39.38
38.92
266,300
Aug 17, 2026
40.28
40.70
40.28
40.52
39.84
322,600
Aug 14, 2026
39.82
40.49
39.64
40.34
39.66
192,600
Aug 13, 2026
39.98
40.25
39.85
40.02
39.34
159,600
Aug 12, 2026
39.70
39.98
39.70
39.97
39.30
179,300
Aug 11, 2026
38.97
39.46
38.95
39.44
38.77
167,400
Aug 10, 2026
39.24
39.40
38.83
38.95
38.29
275,000
Aug 7, 2026
38.95
39.38
38.80
39.24
38.58
207,800
Aug 6, 2026
38.77
39.25
38.70
38.82
38.16
157,700
Aug 5, 2026
39.16
39.28
38.61
38.87
38.21
253,100
Aug 4, 2026
38.68
39.16
38.45
38.91
38.25
261,400
Aug 3, 2026
38.51
38.85
38.22
38.51
37.86
487,400
Jul 31, 2026
38.34
38.72
38.22
38.46
37.81
350,000
Jul 30, 2026
38.00
38.41
37.73
38.21
37.57
587,800
Jul 29, 2026
38.50
38.63
37.60
37.64
37.00
336,700
Jul 28, 2026
39.39
39.40
38.46
38.71
38.06
493,600
Jul 27, 2026
40.24
40.50
39.31
39.53
38.86
262,200
Jul 24, 2026
40.53
40.76
40.00
40.04
39.36
149,600
Jul 23, 2026
40.05
40.50
40.04
40.43
39.75
179,600
Jul 22, 2026
39.56
40.25
39.56
40.15
39.47
245,200
Jul 21, 2026
39.95
39.98
39.61
39.73
39.06
282,600
Jul 20, 2026
40.00
40.12
39.61
39.61
38.94
217,300
Jul 17, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
39.57
39.99
39.48
39.68
39.01
279,800
Jul 16, 2026
40.67
40.80
39.85
40.21
39.32
293,000
Jul 15, 2026
41.10
41.25
40.53
40.69
39.79
201,300
Jul 14, 2026
40.80
41.33
40.58
40.98
40.08
240,000
Jul 13, 2026
40.92
40.99
40.47
40.75
39.85
215,200
Jul 10, 2026
40.19
40.84
40.15
40.82
39.92
171,800
Jul 9, 2026
39.70
40.40
39.70
40.14
39.26
204,100
Jul 8, 2026
39.58
39.93
39.50
39.79
38.91
229,900
Jul 7, 2026
39.91
40.23
39.65
39.85
38.97
253,000
Jul 6, 2026
39.79
40.25
39.78
40.08
39.20
255,300
Jul 2, 2026
40.00
40.45
39.51
39.85
38.97
369,600
Jul 1, 2026
40.45
40.81
39.90
39.93
39.05
397,900
Jun 30, 2026
41.01
41.10
40.58
40.72
39.82
346,800
Jun 29, 2026
40.85
41.09
40.41
40.88
39.98
372,800
Jun 26, 2026
41.23
41.37
40.60
40.80
39.90
327,200
Jun 25, 2026
41.14
41.69
41.08
41.34
40.43
302,300
Jun 24, 2026
42.62
42.66
41.01
41.10
40.20
711,400
Jun 23, 2026
42.00
42.99
42.00
42.46
41.53
213,200
Jun 22, 2026
42.23
42.85
42.10
42.56
41.62
202,000
Jun 18, 2026
41.80
42.37
41.60
42.10
41.17
222,100
Jun 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
41.75
41.90
41.15
41.18
40.27
141,600
Jun 16, 2026
41.80
42.40
41.71
41.96
40.84
175,500
Jun 15, 2026
41.16
41.84
41.05
41.71
40.60
229,100
Jun 12, 2026
40.10
40.95
40.10
40.77
39.68
148,800
Jun 11, 2026
39.69
40.30
39.60
40.13
39.06
243,300
Jun 10, 2026
40.09
40.23
39.25
39.62
38.56
279,900
Jun 9, 2026
40.57
40.84
39.52
40.14
39.07
305,900
Jun 8, 2026
41.04
41.25
40.31
40.41
39.33
236,900
Jun 5, 2026
41.42
41.60
40.80
41.00
39.91
228,000
Jun 4, 2026
41.75
42.00
41.16
41.75
40.64
217,300
Jun 3, 2026
42.05
42.50
41.63
41.92
40.80
190,500
Jun 2, 2026
41.35
42.23
41.35
41.97
40.85
291,200
Jun 1, 2026
42.20
42.45
41.41
41.59
40.48
301,400
May 29, 2026
42.57
42.65
42.08
42.45
41.32
215,900
May 28, 2026
42.76
42.95
42.53
42.65
41.51
148,800
May 27, 2026
43.13
43.15
42.56
42.78
41.64
168,700
May 26, 2026
42.55
43.30
42.50
42.87
41.73
207,800
May 22, 2026
42.17
42.90
42.17
42.55
41.42
239,700
May 21, 2026
41.30
42.17
41.30
42.07
40.95
199,700
May 20, 2026
41.03
41.48
40.76
41.30
40.20
247,600
May 19, 2026
40.40
40.91
40.19
40.72
39.63
242,500
May 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
41.90
42.00
40.55
40.83
39.74
456,000
May 15, 2026
43.12
43.30
42.18
42.24
40.92
235,200
May 14, 2026
43.12
43.30
42.89
43.26
41.91
174,200
May 13, 2026
43.38
43.38
42.50
43.03
41.68
284,500
May 12, 2026
43.27
43.40
42.75
43.40
42.04
150,700
May 11, 2026
42.56
43.40
42.48
43.13
41.78
200,900
May 8, 2026
43.48
43.55
42.41
42.48
41.15
196,600
May 7, 2026
43.73
43.77
42.86
43.18
41.83
172,100
May 6, 2026
43.75
43.90
43.33
43.66
42.29
136,500
May 5, 2026
43.46
43.64
43.11
43.44
42.08
157,200
May 4, 2026
43.06
43.50
42.79
43.10
41.75
175,700
May 1, 2026
43.16
43.56
43.00
43.14
41.79
236,000
Apr 30, 2026
42.27
43.27
42.10
42.94
41.60
368,800
Apr 29, 2026
42.40
42.40
41.79
42.01
40.70
186,700
Apr 28, 2026
42.19
42.47
42.06
42.40
41.07
150,600
Apr 27, 2026
42.14
42.30
42.00
42.30
40.98
208,800
Apr 24, 2026
42.19
42.30
41.98
42.19
40.87
126,900
Apr 23, 2026
41.55
42.28
41.55
42.14
40.82
208,100
Apr 22, 2026
41.16
41.65
41.16
41.39
40.10
160,400
Apr 21, 2026
41.90
41.96
40.85
40.85
39.57
235,500
Apr 20, 2026
42.25
42.30
41.85
42.03
40.72
155,000
Apr 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
42.19
42.25
41.84
42.25
40.93
232,300
Apr 16, 2026
41.91
42.25
41.82
42.25
40.73
185,000
Apr 15, 2026
41.87
41.95
41.60
41.82
40.32
153,400
Apr 14, 2026
41.48
41.84
41.29
41.84
40.34
190,800
Apr 13, 2026
41.29
41.49
41.11
41.29
39.81
168,200
Apr 10, 2026
41.27
41.55
41.23
41.49
40.00
175,500
Apr 9, 2026
40.71
41.50
40.59
41.16
39.68
240,500
Apr 8, 2026
40.70
40.91
40.49
40.70
39.24
267,000
Apr 7, 2026
40.01
40.26
39.90
40.26
38.82
138,600
Apr 6, 2026
39.91
40.27
39.91
40.23
38.79
192,300
Apr 2, 2026
39.22
40.10
39.06
39.83
38.40
166,900
Apr 1, 2026
39.50
40.10
39.40
39.77
38.34
257,600
Mar 31, 2026
39.30
39.38
38.80
39.28
37.87
379,400
Mar 30, 2026
39.64
39.85
38.80
39.12
37.72
233,400
Mar 27, 2026
39.24
39.73
39.15
39.43
38.02
183,700
Mar 26, 2026
39.58
39.78
39.10
39.31
37.90
178,800
Mar 25, 2026
39.40
40.00
39.40
39.78
38.35
164,900
Mar 24, 2026
38.55
39.41
38.49
39.34
37.93
187,400
Mar 23, 2026
39.00
39.02
38.45
38.49
37.11
378,400
Mar 20, 2026
40.20
40.55
38.25
38.46
37.08
365,200
Mar 19, 2026
40.36
40.51
39.98
40.18
38.74
219,400
Mar 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
40.64
40.99
40.10
40.64
39.18
173,500
Mar 17, 2026
40.95
41.39
40.84
41.07
39.40
216,300
Mar 16, 2026
40.67
41.00
40.45
40.72
39.07
265,100
Mar 13, 2026
40.50
40.74
40.16
40.38
38.74
202,800
Mar 12, 2026
39.92
40.50
39.77
40.13
38.50
150,300
Mar 11, 2026
40.24
40.28
39.81
39.99
38.37
177,300
Mar 10, 2026
39.98
40.69
39.92
40.23
38.60
190,400
Mar 9, 2026
39.69
39.94
38.60
39.94
38.32
388,800
Mar 6, 2026
40.03
40.31
39.80
39.81
38.20
243,500
Mar 5, 2026
40.89
41.00
40.28
40.50
38.86
188,600
Mar 4, 2026
41.35
41.48
40.90
41.14
39.47
243,800
Mar 3, 2026
41.18
41.51
40.26
41.20
39.53
325,500
Mar 2, 2026
41.50
42.35
41.23
42.00
40.30
261,200
Feb 27, 2026
41.78
41.95
41.50
41.80
40.10
254,600
Feb 26, 2026
41.92
41.93
41.40
41.80
40.10
243,100
Feb 25, 2026
41.40
41.99
41.15
41.93
40.23
281,200
Feb 24, 2026
40.75
41.29
40.50
41.28
39.61
290,000
Feb 23, 2026
40.59
40.90
40.46
40.85
39.19
220,900
Feb 20, 2026
40.30
40.70
40.28
40.64
38.99
227,100
Feb 19, 2026
39.93
40.37
39.88
40.27
38.64
222,700
Feb 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
40.51
40.60
39.80
40.01
38.39
282,400
Feb 17, 2026
40.54
40.90
40.39
40.71
38.87
368,200
Feb 13, 2026
39.59
40.50
39.59
40.43
38.60
305,600
Feb 12, 2026
39.74
40.18
39.66
39.88
38.07
351,500
Feb 11, 2026
39.45
39.65
39.01
39.59
37.80
225,300
Feb 10, 2026
38.78
39.45
38.75
39.43
37.64
350,300
Feb 9, 2026
37.77
38.63
37.61
38.59
36.84
235,100
Feb 6, 2026
37.70
38.08
37.55
37.73
36.02
401,600
Feb 5, 2026
37.42
37.60
37.12
37.41
35.72
231,700
Feb 4, 2026
37.88
38.14
37.40
37.60
35.90
320,900
Feb 3, 2026
37.55
37.88
37.32
37.73
36.02
329,400
Feb 2, 2026
37.76
37.80
37.32
37.33
35.64
338,300
Jan 30, 2026
37.84
38.00
37.39
37.77
36.06
235,000
Jan 29, 2026
38.21
38.38
37.78
38.11
36.38
232,700
Jan 28, 2026
37.86
38.20
37.78
38.15
36.42
212,700
Jan 27, 2026
37.67
37.80
37.51
37.80
36.09
261,700
Jan 26, 2026
37.88
38.06
37.61
37.64
35.94
228,400
Jan 23, 2026
37.88
37.88
37.57
37.78
36.07
258,100
Jan 22, 2026
37.83
38.20
37.61
37.88
36.16
311,500
Jan 21, 2026
37.32
37.76
37.25
37.76
36.05
328,900
Jan 20, 2026
37.50
37.80
37.10
37.17
35.49
344,400
Jan 16, 2026
37.82
38.09
37.53
37.89
36.17
405,200
Jan 15, 2026
37.71
38.20
37.56
38.20
36.47
381,400
Jan 14, 2026
37.18
37.52
37.07
37.44
35.74
205,300
Jan 13, 2026
36.75
37.20
36.75
37.08
35.40
172,500
Jan 12, 2026
36.51
37.00
36.46
36.70
35.04
241,300
Jan 9, 2026
36.69
37.15
36.58
36.58
34.92
389,900
Jan 8, 2026
36.63
36.69
36.27
36.37
34.72
300,500
Jan 7, 2026
37.37
37.39
36.50
36.65
34.99
373,000
Jan 6, 2026
37.19
37.30
36.93
37.28
35.59
248,100
Jan 5, 2026
37.20
37.48
36.40
37.07
35.39
587,000
Jan 2, 2026
36.64
37.18
36.60
37.09
35.41
662,700
Dec 31, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
37.19
37.19
36.56
36.58
34.92
191,300
Dec 30, 2025
37.22
37.28
36.95
37.17
35.30
321,500
Dec 29, 2025
36.83
37.13
36.76
37.03
35.16
275,800
Dec 26, 2025
36.86
36.87
36.50
36.85
34.99
238,400
Dec 24, 2025
36.69
36.80
36.30
36.77
34.92
132,200
Dec 23, 2025
36.20
36.55
36.03
36.47
34.63
208,500
Dec 22, 2025
36.20
36.38
35.87
36.06
34.24
341,300
Dec 19, 2025
36.26
36.42
36.10
36.13
34.31
263,700
Dec 18, 2025
36.32
36.62
36.00
36.05
34.23
505,800
Dec 17, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
36.95
37.05
36.13
36.13
34.31
358,900
Dec 16, 2025
37.00
37.28
36.80
37.21
35.14
271,100
Dec 15, 2025
37.13
37.32
36.85
36.99
34.94
347,500
Dec 12, 2025
37.47
37.67
36.65
37.03
34.97
302,900
Dec 11, 2025
37.17
37.42
36.98
37.35
35.28
376,100
Dec 10, 2025
37.15
37.24
36.69
37.17
35.11
268,300
Dec 9, 2025
37.15
37.56
37.07
37.08
35.02
209,300
Dec 8, 2025
37.58
37.61
37.04
37.15
35.09
260,000
Dec 5, 2025
37.75
38.00
37.50
37.60
35.51
198,300
Dec 4, 2025
37.59
37.97
37.59
37.67
35.58
192,500
Dec 3, 2025
37.62
37.78
37.25
37.62
35.53
254,800
Dec 2, 2025
37.87
38.05
37.41
37.50
35.42
202,200
Dec 1, 2025
38.59
38.59
37.70
37.81
35.71
296,500
Nov 28, 2025
38.10
38.53
37.97
38.53
36.39
193,800
Nov 26, 2025
37.32
37.95
37.08
37.95
35.84
216,500
Nov 25, 2025
37.05
37.37
36.53
37.06
35.00
181,500
Nov 24, 2025
36.38
37.04
36.21
37.03
34.97
216,800
Nov 21, 2025
36.48
36.68
35.81
36.30
34.28
354,900
Nov 20, 2025
37.20
37.88
36.33
36.41
34.39
372,200
Nov 19, 2025
36.97
37.39
36.90
37.07
35.01
233,500
Nov 18, 2025
36.70
37.05
36.54
36.75
34.71
211,400
Nov 17, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
36.75
37.30
36.55
36.69
34.65
261,500
Nov 14, 2025
36.95
37.31
36.64
36.92
34.68
266,200
Nov 13, 2025
37.96
37.96
37.00
37.05
34.80
284,900
Nov 12, 2025
37.85
38.00
37.59
37.83
35.54
234,800
Nov 11, 2025
37.90
38.00
37.52
37.80
35.51
288,800
Nov 10, 2025
37.68
37.97
37.38
37.94
35.64
234,000
Nov 7, 2025
37.00
37.38
36.50
37.30
35.04
369,200
Nov 6, 2025
37.78
37.87
37.01
37.17
34.92
250,900
Nov 5, 2025
37.75
37.98
37.65
37.84
35.55
227,200
Nov 4, 2025
37.75
38.15
37.51
37.96
35.66
233,900
Nov 3, 2025
38.20
38.35
37.87
38.16
35.85
259,900
Oct 31, 2025
38.50
38.50
38.05
38.22
35.90
381,100
