5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+12.43%
Reaves Utility Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.23 | $42.56 (0.78%) | $42.85 | $42.10 | 202.05 K | $3.82 B |
| 06/18/2026 | $41.80 | $42.10 (0.72%) | $42.37 | $41.60 | 222.14 K | $3.78 B |
| 06/17/2026 | $41.75 | $41.18 (-1.37%) | $41.90 | $41.15 | 141.60 K | $3.70 B |
| 06/16/2026 | $41.80 | $41.96 (0.38%) | $42.40 | $41.71 | 175.53 K | $3.77 B |
| 06/15/2026 | $41.16 | $41.71 (1.34%) | $41.84 | $41.05 | 229.16 K | $3.75 B |
| 06/12/2026 | $40.10 | $40.77 (1.67%) | $40.95 | $40.10 | 148.80 K | $3.66 B |
| 06/11/2026 | $39.69 | $40.13 (1.11%) | $40.30 | $39.60 | 243.63 K | $3.60 B |
| 06/10/2026 | $40.09 | $39.62 (-1.17%) | $40.23 | $39.25 | 279.90 K | $3.56 B |
| 06/09/2026 | $40.57 | $40.14 (-1.06%) | $40.84 | $39.52 | 305.90 K | $3.61 B |
| 06/08/2026 | $41.04 | $40.41 (-1.54%) | $41.25 | $40.31 | 236.91 K | $3.63 B |
| 06/05/2026 | $41.42 | $41.00 (-1.01%) | $41.60 | $40.80 | 228.00 K | $3.68 B |
| 06/04/2026 | $41.75 | $41.75 (0%) | $42.00 | $41.16 | 217.34 K | $3.75 B |
| 06/03/2026 | $42.05 | $41.92 (-0.31%) | $42.50 | $41.63 | 190.50 K | $3.77 B |
| 06/02/2026 | $41.35 | $41.97 (1.5%) | $42.23 | $41.35 | 291.20 K | $3.77 B |
| 06/01/2026 | $42.20 | $41.59 (-1.45%) | $42.45 | $41.41 | 301.44 K | $3.74 B |
| 05/29/2026 | $42.57 | $42.45 (-0.28%) | $42.65 | $42.08 | 215.94 K | $3.81 B |
| 05/28/2026 | $42.76 | $42.65 (-0.26%) | $42.95 | $42.53 | 148.84 K | $3.83 B |
| 05/27/2026 | $43.13 | $42.78 (-0.81%) | $43.15 | $42.56 | 168.78 K | $3.84 B |
| 05/26/2026 | $42.55 | $42.87 (0.75%) | $43.30 | $42.50 | 207.80 K | $3.85 B |
| 05/22/2026 | $42.17 | $42.55 (0.9%) | $42.90 | $42.17 | 239.86 K | $3.82 B |
| 05/21/2026 | $41.30 | $42.07 (1.86%) | $42.17 | $41.30 | 199.70 K | $3.78 B |
| 05/20/2026 | $41.03 | $41.30 (0.66%) | $41.48 | $40.76 | 247.63 K | $3.71 B |
| 05/19/2026 | $40.40 | $40.72 (0.79%) | $40.91 | $40.19 | 242.51 K | $3.66 B |
| 05/18/2026 | $41.90 | $40.83 (-2.55%) | $42.00 | $40.55 | 456.01 K | $3.67 B |
| 05/15/2026 | $43.12 | $42.24 (-2.04%) | $43.30 | $42.18 | 235.55 K | $3.79 B |
| 05/14/2026 | $43.12 | $43.26 (0.32%) | $43.30 | $42.89 | 174.27 K | $3.89 B |
| 05/13/2026 | $43.38 | $43.03 (-0.81%) | $43.38 | $42.50 | 284.55 K | $3.87 B |
| 05/12/2026 | $43.27 | $43.40 (0.3%) | $43.40 | $42.75 | 150.70 K | $3.90 B |
| 05/11/2026 | $42.56 | $43.13 (1.34%) | $43.40 | $42.48 | 200.90 K | $3.87 B |
| 05/08/2026 | $43.48 | $42.48 (-2.3%) | $43.55 | $42.41 | 196.68 K | $3.82 B |
| 05/07/2026 | $43.73 | $43.18 (-1.26%) | $43.77 | $42.86 | 172.18 K | $3.88 B |
| 05/06/2026 | $43.75 | $43.66 (-0.21%) | $43.90 | $43.33 | 136.50 K | $3.92 B |
| 05/05/2026 | $43.46 | $43.44 (-0.05%) | $43.64 | $43.11 | 157.24 K | $3.90 B |
| 05/04/2026 | $43.06 | $43.10 (0.09%) | $43.50 | $42.79 | 175.70 K | $3.87 B |
| 05/01/2026 | $43.16 | $43.14 (-0.05%) | $43.56 | $43.00 | 236.03 K | $3.88 B |
| 04/30/2026 | $42.27 | $42.94 (1.59%) | $43.27 | $42.10 | 368.80 K | $3.86 B |
| 04/29/2026 | $42.40 | $42.01 (-0.92%) | $42.40 | $41.79 | 186.70 K | $3.77 B |
| 04/28/2026 | $42.19 | $42.40 (0.5%) | $42.47 | $42.06 | 150.60 K | $3.81 B |
| 04/27/2026 | $42.14 | $42.30 (0.38%) | $42.30 | $42.00 | 208.80 K | $3.80 B |
| 04/24/2026 | $42.19 | $42.19 (0%) | $42.30 | $41.98 | 126.90 K | $3.79 B |
| 04/23/2026 | $41.55 | $42.14 (1.42%) | $42.28 | $41.55 | 208.14 K | $3.79 B |
| 04/22/2026 | $41.16 | $41.39 (0.56%) | $41.65 | $41.16 | 160.40 K | $3.72 B |
| 04/21/2026 | $41.90 | $40.85 (-2.51%) | $41.96 | $40.85 | 235.50 K | $3.67 B |
| 04/20/2026 | $42.25 | $42.03 (-0.52%) | $42.30 | $41.85 | 155.09 K | $3.78 B |
| 04/17/2026 | $42.19 | $42.25 (0.14%) | $42.25 | $41.84 | 232.30 K | $3.80 B |
| 04/16/2026 | $41.91 | $42.25 (0.81%) | $42.25 | $41.82 | 185.02 K | $3.80 B |
| 04/15/2026 | $41.87 | $41.82 (-0.12%) | $41.95 | $41.60 | 153.40 K | $3.76 B |
| 04/14/2026 | $41.48 | $41.84 (0.87%) | $41.84 | $41.29 | 191.16 K | $3.76 B |
| 04/13/2026 | $41.29 | $41.29 (0%) | $41.49 | $41.11 | 168.38 K | $3.71 B |
| 04/10/2026 | $41.27 | $41.49 (0.53%) | $41.55 | $41.23 | 175.52 K | $3.73 B |
| 04/09/2026 | $40.71 | $41.16 (1.11%) | $41.50 | $40.59 | 240.50 K | $3.70 B |
| 04/08/2026 | $40.70 | $40.70 (0%) | $40.91 | $40.49 | 267.02 K | $3.66 B |
| 04/07/2026 | $40.01 | $40.26 (0.62%) | $40.26 | $39.90 | 138.87 K | $3.62 B |
| 04/06/2026 | $39.91 | $40.23 (0.8%) | $40.27 | $39.91 | 192.33 K | $3.61 B |
| 04/02/2026 | $39.22 | $39.83 (1.56%) | $40.10 | $39.06 | 166.90 K | $3.58 B |
| 04/01/2026 | $39.50 | $39.77 (0.68%) | $40.10 | $39.40 | 257.60 K | $3.57 B |
| 03/31/2026 | $39.30 | $39.28 (-0.05%) | $39.38 | $38.80 | 379.40 K | $3.53 B |
| 03/30/2026 | $39.64 | $39.12 (-1.31%) | $39.85 | $38.80 | 233.42 K | $3.51 B |
| 03/27/2026 | $39.24 | $39.43 (0.48%) | $39.73 | $39.15 | 183.82 K | $3.54 B |
| 03/26/2026 | $39.58 | $39.31 (-0.68%) | $39.78 | $39.10 | 178.80 K | $3.53 B |
| 03/25/2026 | $39.40 | $39.78 (0.96%) | $40.00 | $39.40 | 164.95 K | $3.57 B |
| 03/24/2026 | $38.55 | $39.34 (2.05%) | $39.41 | $38.49 | 187.47 K | $3.53 B |
| 03/23/2026 | $39.00 | $38.49 (-1.31%) | $39.02 | $38.45 | 378.41 K | $3.46 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.
