5 DAY PERFORMANCE
+13.58%
1 MONTH PERFORMANCE
+12.78%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
-8.38%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+5.18%
Reaves Utility Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.81 | $32.28 (-4.53%) | $33.92 | $32.10 | 1.03 M | |
| 11/04/2026 | $34.43 | $34.21 (-0.64%) | $34.49 | $33.66 | 606.14 K | $3.15 B |
| 11/03/2026 | $34.50 | $34.73 (0.67%) | $35.15 | $34.49 | 270.85 K | $3.20 B |
| 11/02/2026 | $35.10 | $34.61 (-1.4%) | $35.11 | $34.60 | 335.53 K | $3.19 B |
| 10/30/2026 | $35.23 | $35.04 (-0.54%) | $35.50 | $34.71 | 343.94 K | $3.23 B |
| 10/29/2026 | $34.44 | $35.42 (2.85%) | $35.42 | $34.44 | 318.60 K | $3.26 B |
| 10/28/2026 | $34.70 | $34.72 (0.06%) | $34.90 | $34.46 | 195.38 K | $3.20 B |
| 10/27/2026 | $34.05 | $34.61 (1.64%) | $34.68 | $33.90 | 252.64 K | $3.19 B |
| 10/26/2026 | $33.75 | $33.95 (0.59%) | $34.25 | $33.71 | 295.34 K | $3.13 B |
| 10/23/2026 | $33.85 | $33.77 (-0.24%) | $33.92 | $33.51 | 342.22 K | $3.11 B |
| 10/22/2026 | $33.95 | $34.08 (0.38%) | $34.30 | $33.76 | 534.00 K | $3.14 B |
| 10/21/2026 | $34.46 | $34.68 (0.64%) | $34.85 | $34.42 | 258.00 K | $3.19 B |
| 10/20/2026 | $34.42 | $34.31 (-0.32%) | $35.00 | $34.00 | 305.51 K | $3.16 B |
| 10/19/2026 | $35.00 | $34.42 (-1.66%) | $35.33 | $34.22 | 377.84 K | $3.17 B |
| 10/16/2026 | $34.90 | $35.08 (0.52%) | $35.36 | $34.90 | 256.00 K | $3.23 B |
| 10/15/2026 | $35.62 | $35.05 (-1.6%) | $35.62 | $34.62 | 274.98 K | $3.23 B |
| 10/14/2026 | $36.36 | $35.42 (-2.59%) | $36.46 | $35.21 | 258.40 K | $3.26 B |
| 10/13/2026 | $36.34 | $36.41 (0.19%) | $36.49 | $36.06 | 195.11 K | $3.35 B |
| 10/12/2026 | $36.36 | $36.42 (0.17%) | $36.60 | $36.10 | 201.70 K | $3.35 B |
| 10/09/2026 | $36.19 | $36.39 (0.55%) | $36.45 | $35.75 | 158.80 K | $3.35 B |
| 10/08/2026 | $36.46 | $36.19 (-0.74%) | $36.59 | $35.75 | 243.63 K | $3.33 B |
| 10/07/2026 | $36.38 | $36.60 (0.6%) | $36.60 | $36.10 | 206.00 K | $3.37 B |
| 10/06/2026 | $35.59 | $36.56 (2.73%) | $36.56 | $35.58 | 440.50 K | $3.37 B |
| 10/05/2026 | $35.32 | $35.29 (-0.08%) | $35.47 | $34.90 | 388.71 K | $3.25 B |
| 10/02/2026 | $34.82 | $35.28 (1.32%) | $35.42 | $34.82 | 370.15 K | $3.25 B |
| 10/01/2026 | $34.36 | $34.54 (0.52%) | $34.80 | $33.87 | 353.07 K | $3.18 B |
| 09/30/2026 | $34.50 | $34.35 (-0.43%) | $34.63 | $34.14 | 455.95 K | $3.16 B |
| 09/29/2026 | $33.92 | $34.29 (1.09%) | $34.32 | $33.66 | 353.78 K | $3.16 B |
| 09/28/2026 | $34.60 | $33.90 (-2.02%) | $34.60 | $33.53 | 882.82 K | $3.12 B |
| 09/25/2026 | $35.01 | $34.82 (-0.54%) | $35.10 | $34.51 | 396.18 K | $3.21 B |
| 09/24/2026 | $35.12 | $34.95 (-0.48%) | $35.20 | $34.80 | 385.90 K | $3.22 B |
| 09/23/2026 | $36.08 | $35.24 (-2.33%) | $36.10 | $35.20 | 433.20 K | $3.25 B |
| 09/22/2026 | $36.00 | $36.14 (0.39%) | $36.25 | $35.90 | 282.75 K | $3.33 B |
| 09/21/2026 | $36.10 | $35.98 (-0.33%) | $36.16 | $35.75 | 464.30 K | $3.31 B |
| 09/18/2026 | $36.20 | $35.95 (-0.69%) | $36.52 | $35.95 | 272.58 K | $3.31 B |
| 09/17/2026 | $36.16 | $36.26 (0.28%) | $36.59 | $36.10 | 358.63 K | $3.34 B |
| 09/16/2026 | $36.13 | $36.19 (0.17%) | $36.61 | $35.90 | 474.87 K | $3.33 B |
| 09/15/2026 | $36.50 | $36.00 (-1.37%) | $36.69 | $36.00 | 414.29 K | $3.32 B |
| 09/14/2026 | $37.80 | $36.63 (-3.1%) | $37.80 | $36.57 | 596.60 K | $3.37 B |
| 09/11/2026 | $38.08 | $37.86 (-0.58%) | $38.28 | $37.81 | 244.90 K | $3.49 B |
| 09/10/2026 | $38.23 | $37.81 (-1.1%) | $38.40 | $37.80 | 322.15 K | $3.48 B |
| 09/09/2026 | $38.90 | $38.56 (-0.87%) | $38.90 | $38.41 | 232.50 K | $3.55 B |
| 09/08/2026 | $38.30 | $38.88 (1.51%) | $38.99 | $38.30 | 425.25 K | $3.58 B |
| 09/04/2026 | $38.02 | $38.30 (0.74%) | $38.40 | $38.02 | 297.90 K | $3.53 B |
| 09/03/2026 | $37.73 | $37.97 (0.64%) | $38.11 | $37.69 | 282.17 K | $3.50 B |
| 09/02/2026 | $37.50 | $37.71 (0.56%) | $37.72 | $37.29 | 280.75 K | $3.47 B |
| 09/01/2026 | $37.58 | $37.54 (-0.11%) | $37.75 | $37.33 | 311.21 K | $3.46 B |
| 08/31/2026 | $37.63 | $37.73 (0.27%) | $37.80 | $37.44 | 385.65 K | $3.48 B |
| 08/28/2026 | $38.42 | $37.72 (-1.82%) | $38.81 | $37.54 | 323.67 K | $3.47 B |
| 08/27/2026 | $38.72 | $38.20 (-1.34%) | $38.72 | $38.10 | 257.44 K | $3.52 B |
| 08/26/2026 | $38.29 | $38.56 (0.71%) | $38.95 | $38.29 | 198.50 K | $3.55 B |
| 08/25/2026 | $38.21 | $38.26 (0.13%) | $38.40 | $38.16 | 198.20 K | $3.52 B |
| 08/24/2026 | $38.40 | $38.06 (-0.89%) | $38.56 | $37.91 | 289.20 K | $3.51 B |
| 08/21/2026 | $38.84 | $38.46 (-0.98%) | $38.99 | $38.40 | 207.22 K | $3.54 B |
| 08/20/2026 | $39.06 | $38.65 (-1.05%) | $39.39 | $38.52 | 275.94 K | $3.56 B |
| 08/19/2026 | $39.45 | $39.12 (-0.84%) | $39.80 | $39.01 | 230.32 K | $3.60 B |
| 08/18/2026 | $40.00 | $39.38 (-1.55%) | $40.75 | $39.32 | 266.30 K | $3.63 B |
| 08/17/2026 | $40.28 | $40.52 (0.6%) | $40.70 | $40.28 | 322.87 K | $3.73 B |
| 08/14/2026 | $39.82 | $40.34 (1.31%) | $40.49 | $39.64 | 192.63 K | $3.72 B |
| 08/13/2026 | $39.98 | $40.02 (0.1%) | $40.25 | $39.85 | 159.62 K | $3.69 B |
| 08/12/2026 | $39.70 | $39.97 (0.68%) | $39.98 | $39.70 | 179.34 K | $3.68 B |
| 08/11/2026 | $38.97 | $39.44 (1.21%) | $39.46 | $38.95 | 167.40 K | $3.63 B |
| 08/10/2026 | $39.24 | $38.95 (-0.74%) | $39.40 | $38.83 | 275.00 K | $3.59 B |
| 08/07/2026 | $38.95 | $39.24 (0.74%) | $39.38 | $38.80 | 207.83 K | $3.61 B |
| 08/06/2026 | $38.77 | $38.82 (0.13%) | $39.25 | $38.70 | 157.90 K | $3.58 B |
| 08/05/2026 | $39.16 | $38.87 (-0.74%) | $39.28 | $38.61 | 253.16 K | $3.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
