5 DAY PERFORMANCE
+9.98%
1 MONTH PERFORMANCE
+3.48%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+3.89%
Reaves Utility Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
