5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-7.83%
6 MONTH PERFORMANCE
+5.49%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+2.79%
Reaves Utility Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $38.68 | $38.91 (0.59%) | $39.16 | $38.45 | 261.50 K | $3.58 B |
| 08/03/2026 | $38.51 | $38.51 (0%) | $38.85 | $38.22 | 487.54 K | $3.55 B |
| 07/31/2026 | $38.34 | $38.46 (0.31%) | $38.72 | $38.22 | 350.03 K | $3.54 B |
| 07/30/2026 | $38.00 | $38.21 (0.55%) | $38.41 | $37.73 | 588.10 K | $3.52 B |
| 07/29/2026 | $38.50 | $37.64 (-2.23%) | $38.63 | $37.60 | 337.27 K | $3.47 B |
| 07/28/2026 | $39.39 | $38.71 (-1.73%) | $39.40 | $38.46 | 493.67 K | $3.57 B |
| 07/27/2026 | $40.24 | $39.53 (-1.76%) | $40.50 | $39.31 | 262.25 K | $3.64 B |
| 07/24/2026 | $40.53 | $40.04 (-1.21%) | $40.76 | $40.00 | 149.61 K | $3.69 B |
| 07/23/2026 | $40.05 | $40.43 (0.95%) | $40.50 | $40.04 | 179.63 K | $3.72 B |
| 07/22/2026 | $39.56 | $40.15 (1.49%) | $40.25 | $39.56 | 245.20 K | $3.70 B |
| 07/21/2026 | $39.95 | $39.73 (-0.55%) | $39.98 | $39.61 | 282.60 K | $3.66 B |
| 07/20/2026 | $40.00 | $39.61 (-0.98%) | $40.12 | $39.61 | 217.30 K | $3.65 B |
| 07/17/2026 | $39.57 | $39.68 (0.28%) | $39.99 | $39.48 | 279.83 K | $3.65 B |
| 07/16/2026 | $40.67 | $40.21 (-1.13%) | $40.80 | $39.85 | 293.06 K | $3.70 B |
| 07/15/2026 | $41.10 | $40.69 (-1%) | $41.25 | $40.53 | 201.37 K | $3.75 B |
| 07/14/2026 | $40.80 | $40.98 (0.44%) | $41.33 | $40.58 | 240.04 K | $3.77 B |
| 07/13/2026 | $40.92 | $40.75 (-0.42%) | $40.99 | $40.47 | 215.24 K | $3.75 B |
| 07/10/2026 | $40.19 | $40.82 (1.57%) | $40.84 | $40.15 | 171.80 K | $3.76 B |
| 07/09/2026 | $39.70 | $40.14 (1.11%) | $40.40 | $39.70 | 204.16 K | $3.70 B |
| 07/08/2026 | $39.58 | $39.79 (0.53%) | $39.93 | $39.50 | 229.97 K | $3.67 B |
| 07/07/2026 | $39.91 | $39.85 (-0.15%) | $40.23 | $39.65 | 253.07 K | $3.67 B |
| 07/06/2026 | $39.79 | $40.08 (0.73%) | $40.25 | $39.78 | 255.34 K | $3.69 B |
| 07/02/2026 | $40.00 | $39.85 (-0.38%) | $40.45 | $39.51 | 369.63 K | $3.67 B |
| 07/01/2026 | $40.45 | $39.93 (-1.29%) | $40.81 | $39.90 | 397.90 K | $3.68 B |
| 06/30/2026 | $41.01 | $40.72 (-0.71%) | $41.10 | $40.58 | 346.81 K | $3.66 B |
| 06/29/2026 | $40.85 | $40.88 (0.07%) | $41.09 | $40.41 | 372.80 K | $3.67 B |
| 06/26/2026 | $41.23 | $40.80 (-1.04%) | $41.37 | $40.60 | 327.49 K | $3.66 B |
| 06/25/2026 | $41.14 | $41.34 (0.49%) | $41.69 | $41.08 | 302.70 K | $3.71 B |
| 06/24/2026 | $42.62 | $41.10 (-3.57%) | $42.66 | $41.01 | 711.41 K | $3.69 B |
| 06/23/2026 | $42.00 | $42.46 (1.1%) | $42.99 | $42.00 | 213.22 K | $3.81 B |
| 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 |
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.
