FinData: Historical Data for AMEX, UTG - Reaves Utility Income Fund

Saturday, 20 April 2024

Reaves Utility Income Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	25.82	26.18	25.10	25.22	313,900
13/10/22	24.77	25.64	24.55	25.48	425,500
12/10/22	25.50	25.69	25.00	25.00	331,200
11/10/22	25.72	25.96	25.50	25.50	239,100
10/10/22	25.98	26.30	25.70	25.70	270,800
07/10/22	26.60	26.85	25.85	26.00	452,500
06/10/22	27.55	27.55	26.60	26.70	443,500
05/10/22	28.13	28.13	27.28	27.46	317,200
04/10/22	28.12	28.45	27.91	28.18	341,700
03/10/22	27.38	27.96	27.16	27.60	513,300
30/09/22	28.07	28.07	27.21	27.24	384,400
29/09/22	28.56	29.00	27.53	27.81	339,400
28/09/22	28.58	29.10	28.37	28.86	364,300
26/09/22	29.32	29.47	28.38	28.73	350,100
23/09/22	29.82	30.00	29.22	29.53	355,000
22/09/22	30.36	30.38	30.07	30.13	205,100
21/09/22	31.02	31.30	30.37	30.37	178,200
20/09/22	31.40	31.40	30.70	31.10	214,200
19/09/22	31.90	31.96	31.35	31.48	247,000
16/09/22	31.25	32.13	31.25	32.09	206,000
15/09/22	31.95	32.05	31.35	31.47	230,100
14/09/22	32.04	32.24	31.90	32.18	143,500
13/09/22	32.90	32.90	31.76	31.85	280,900
12/09/22	32.88	33.07	32.76	33.05	162,600
09/09/22	32.62	32.75	32.48	32.65	121,600
08/09/22	32.45	32.60	32.18	32.41	135,200
07/09/22	31.61	32.47	31.60	32.45	274,000
06/09/22	31.71	32.00	31.47	31.55	168,800
02/09/22	32.16	32.40	31.53	31.54	244,800
01/09/22	31.69	32.07	31.62	32.07	221,700
31/08/22	32.15	32.40	31.77	31.81	185,300
30/08/22	32.57	32.61	31.74	31.88	209,100
29/08/22	32.31	32.79	32.11	32.57	161,100
26/08/22	33.06	33.15	32.32	32.35	169,800
25/08/22	32.85	33.06	32.65	33.06	121,700
24/08/22	32.56	32.85	32.56	32.82	101,800
23/08/22	32.91	32.91	32.41	32.59	142,100
22/08/22	33.17	33.25	32.66	32.82	215,400
19/08/22	33.25	33.57	33.20	33.31	126,700
18/08/22	33.67	33.69	33.23	33.48	174,300
17/08/22	33.82	33.90	33.65	33.80	143,100
16/08/22	33.82	34.02	33.65	33.87	164,300
15/08/22	33.25	33.83	33.15	33.75	187,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%