5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
+5.49%
6 MONTH PERFORMANCE
+7.08%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+17.93%
Reaves Utility Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.75 | $43.58 (-0.4%) | $43.90 | $43.33 | 117.11 K | $3.93 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 |
| 03/20/2026 | $40.20 | $38.46 (-4.33%) | $40.55 | $38.25 | 365.20 K | $3.45 B |
| 03/19/2026 | $40.36 | $40.18 (-0.45%) | $40.51 | $39.98 | 219.40 K | $3.61 B |
| 03/18/2026 | $40.64 | $40.64 (0%) | $40.99 | $40.10 | 173.54 K | $3.65 B |
| 03/17/2026 | $40.95 | $41.07 (0.29%) | $41.39 | $40.84 | 216.34 K | $3.69 B |
| 03/16/2026 | $40.67 | $40.72 (0.12%) | $41.00 | $40.45 | 265.18 K | $3.66 B |
| 03/13/2026 | $40.50 | $40.38 (-0.3%) | $40.74 | $40.16 | 202.84 K | $3.63 B |
| 03/12/2026 | $39.92 | $40.13 (0.53%) | $40.50 | $39.77 | 150.30 K | $3.60 B |
| 03/11/2026 | $40.24 | $39.99 (-0.62%) | $40.28 | $39.81 | 177.60 K | $3.59 B |
| 03/10/2026 | $39.98 | $40.23 (0.63%) | $40.69 | $39.92 | 190.50 K | $3.61 B |
| 03/09/2026 | $39.69 | $39.94 (0.63%) | $39.94 | $38.60 | 389.16 K | $3.59 B |
| 03/06/2026 | $40.03 | $39.81 (-0.55%) | $40.31 | $39.80 | 243.53 K | $3.58 B |
| 03/05/2026 | $40.89 | $40.50 (-0.95%) | $41.00 | $40.28 | 189.40 K | $3.64 B |
| 03/04/2026 | $41.35 | $41.14 (-0.51%) | $41.48 | $40.90 | 243.85 K | $3.70 B |
| 03/03/2026 | $41.18 | $41.20 (0.05%) | $41.51 | $40.26 | 325.50 K | $3.70 B |
| 03/02/2026 | $41.50 | $42.00 (1.2%) | $42.35 | $41.23 | 261.32 K | $3.77 B |
| 02/27/2026 | $41.78 | $41.80 (0.05%) | $41.95 | $41.50 | 254.62 K | $3.75 B |
| 02/26/2026 | $41.92 | $41.80 (-0.29%) | $41.93 | $41.40 | 243.10 K | $3.75 B |
| 02/25/2026 | $41.40 | $41.93 (1.28%) | $41.99 | $41.15 | 281.25 K | $3.77 B |
| 02/24/2026 | $40.75 | $41.28 (1.3%) | $41.29 | $40.50 | 290.07 K | $3.71 B |
| 02/23/2026 | $40.59 | $40.85 (0.64%) | $40.90 | $40.46 | 220.90 K | $3.67 B |
| 02/20/2026 | $40.30 | $40.64 (0.84%) | $40.70 | $40.28 | 227.16 K | $3.65 B |
| 02/19/2026 | $39.93 | $40.27 (0.85%) | $40.37 | $39.88 | 222.96 K | $3.62 B |
| 02/18/2026 | $40.51 | $40.01 (-1.23%) | $40.60 | $39.80 | 282.60 K | $3.59 B |
| 02/17/2026 | $40.54 | $40.71 (0.42%) | $40.90 | $40.39 | 368.25 K | $3.66 B |
| 02/13/2026 | $39.59 | $40.43 (2.12%) | $40.50 | $39.59 | 305.63 K | $3.63 B |
| 02/12/2026 | $39.74 | $39.88 (0.35%) | $40.18 | $39.66 | 351.55 K | $3.58 B |
| 02/11/2026 | $39.45 | $39.59 (0.35%) | $39.65 | $39.01 | 225.54 K | $3.56 B |
| 02/10/2026 | $38.78 | $39.43 (1.68%) | $39.45 | $38.75 | 350.68 K | $3.54 B |
| 02/09/2026 | $37.77 | $38.59 (2.17%) | $38.63 | $37.61 | 235.23 K | $3.47 B |
| 02/06/2026 | $37.70 | $37.73 (0.08%) | $38.08 | $37.55 | 401.66 K | $3.39 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.
