Reaves Utility Income Fund (074)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.445 | -1.71516669879 | 25.945 | 25.945 | 25.81 | 58 | 25.8206087 | DE |
| 4 | -0.46 | -1.7719568567 | 25.96 | 26.495 | 25.475 | 119 | 25.81004205 | DE |
| 12 | 0.67 | 2.69834877165 | 24.83 | 26.495 | 23.83 | 116 | 25.39796869 | DE |
| 26 | 1.66 | 6.96308724832 | 23.84 | 26.495 | 23.62 | 203 | 24.56036395 | DE |
| 52 | 0.85 | 3.44827586207 | 24.65 | 26.495 | 22.4 | 193 | 24.37913828 | DE |
| 156 | 0.85 | 3.44827586207 | 24.65 | 26.495 | 22.4 | 193 | 24.37913828 | DE |
| 260 | 0.85 | 3.44827586207 | 24.65 | 26.495 | 22.4 | 193 | 24.37913828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1719520020 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1719433620 | 25.83 | 0.02 | 0.08 | 25.86 | 25.86 | 25.83 | 61 |
| 1719347220 | 25.81 | 0 | 0.00 | 25.81 | 25.81 | 25.81 | 0 |
| 1719260820 | 25.81 | 0.33 | 1.32 | 25.945 | 25.945 | 25.81 | 54 |
| 1719001560 | 25.475 | 0 | 0.00 | 25.475 | 25.475 | 25.475 | 0 |
| 1718915160 | 25.475 | -0.23 | -0.88 | 25.475 | 25.475 | 25.475 | 55 |
| 1718828760 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718742360 | 25.7 | -0.75 | -2.84 | 25.49 | 25.75 | 25.49 | 436 |
| 1718656020 | 26.45 | 0.54 | 2.08 | 26.45 | 26.45 | 26.45 | 7 |
| 1718396820 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1718310420 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1718224020 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1718137620 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1718051220 | 25.91 | 0.16 | 0.62 | 25.61 | 26.36 | 25.61 | 178 |
| 1717792020 | 25.75 | -0.3 | -1.13 | 26.12 | 26.12 | 25.615 | 76 |
| 1717705620 | 26.045 | 0 | 0.00 | 26.045 | 26.045 | 26.045 | 0 |
| 1717619220 | 26.045 | 0 | 0.00 | 26.045 | 26.045 | 26.045 | 0 |
| 1717532820 | 26.045 | -0.45 | -1.70 | 26.045 | 26.045 | 26.045 | 25 |
| 1717446420 | 26.495 | 0.59 | 2.28 | 26.48 | 26.495 | 26.48 | 24 |
| 1717187220 | 25.905 | 0.26 | 1.01 | 25.96 | 26.205 | 25.905 | 424 |
| 1717100820 | 25.645 | 0.16 | 0.65 | 25.535 | 25.645 | 25.535 | 115 |
| 1717014420 | 25.48 | -0.36 | -1.37 | 25.48 | 25.48 | 25.48 | 20 |
| 1716928020 | 25.835 | 0.34 | 1.31 | 25.77 | 25.835 | 25.77 | 96 |
| 1716841560 | 25.5 | -0.18 | -0.70 | 25.845 | 25.845 | 25.5 | 71 |
| 1716582420 | 25.68 | -0.56 | -2.13 | 25.68 | 25.68 | 25.68 | 14 |
| 1716496020 | 26.24 | 0.01 | 0.04 | 26.34 | 26.34 | 26.24 | 52 |
| 1716409620 | 26.23 | 0.03 | 0.11 | 26.41 | 26.41 | 25.89 | 761 |
| 1716323160 | 26.2 | 0.29 | 1.10 | 26.2 | 26.2 | 26.2 | 22 |
| 1716236820 | 25.915 | 0 | 0.00 | 25.915 | 25.915 | 25.915 | 0 |
| 1715977620 | 25.915 | -0.31 | -1.18 | 25.915 | 25.915 | 25.915 | 165 |
| 1715891220 | 26.225 | 0.01 | 0.02 | 25.65 | 26.225 | 25.65 | 143 |
| 1715804820 | 26.22 | 0.28 | 1.08 | 26.22 | 26.22 | 26.22 | 9 |
| 1715718360 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1715631960 | 25.94 | -0.05 | -0.17 | 25.99 | 25.99 | 25.94 | 225 |
| 1715372820 | 25.985 | 0.14 | 0.54 | 25.985 | 25.985 | 25.985 | 20 |
| 1715286420 | 25.845 | 0.44 | 1.73 | 25.215 | 25.845 | 25.215 | 3 |
| 1715200020 | 25.405 | 0.07 | 0.26 | 25.505 | 25.505 | 25.405 | 210 |
| 1715113620 | 25.34 | 0.28 | 1.12 | 25.34 | 25.34 | 25.34 | 14 |
| 1715027220 | 25.06 | 0.2 | 0.80 | 25.04 | 25.06 | 25.04 | 90 |
| 1714768020 | 24.86 | 0.27 | 1.10 | 24.46 | 24.86 | 24.46 | 101 |
| 1714681560 | 24.59 | 0.19 | 0.78 | 24.685 | 24.685 | 24.25 | 107 |
| 1714508820 | 24.4 | -0.26 | -1.03 | 24.4 | 24.4 | 24.4 | 80 |
| 1714422420 | 24.655 | -0.04 | -0.16 | 24.655 | 24.655 | 24.655 | 100 |
| 1714163220 | 24.695 | 0.52 | 2.17 | 24.73 | 24.73 | 24.695 | 200 |
| 1714076760 | 24.17 | 0 | 0.00 | 24.17 | 24.17 | 24.17 | 0 |
| 1713990360 | 24.17 | 0 | 0.00 | 24.17 | 24.17 | 24.17 | 0 |
| 1713903960 | 24.17 | -0.36 | -1.47 | 24.63 | 24.635 | 24.17 | 7 |
| 1713817560 | 24.53 | 0.11 | 0.45 | 24.53 | 24.53 | 24.53 | 40 |
| 1713558420 | 24.42 | 0.14 | 0.56 | 23.83 | 24.42 | 23.83 | 90 |
| 1713472020 | 24.285 | 0.02 | 0.06 | 24.285 | 24.285 | 24.285 | 87 |
| 1713385620 | 24.27 | 0.24 | 1.00 | 24.27 | 24.27 | 24.27 | 11 |
| 1713299220 | 24.03 | -0.37 | -1.52 | 24.515 | 24.515 | 24.03 | 300 |
| 1713212820 | 24.4 | -0.17 | -0.69 | 24.805 | 24.81 | 24.4 | 366 |
| 1712953560 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1712867160 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1712780760 | 24.57 | -0.15 | -0.61 | 24.57 | 24.57 | 24.57 | 69 |
| 1712694360 | 24.72 | 0.02 | 0.06 | 24.72 | 24.72 | 24.72 | 25 |
| 1712607960 | 24.705 | 0.04 | 0.16 | 24.83 | 24.835 | 24.32 | 84 |
| 1712348760 | 24.665 | 0 | 0.00 | 24.665 | 24.665 | 24.665 | 0 |
| 1712262360 | 24.665 | -0.59 | -2.34 | 25.095 | 25.11 | 24.665 | 365 |
| 1712175960 | 25.255 | 0.16 | 0.64 | 25.255 | 25.255 | 25.255 | 46 |
| 1712089560 | 25.095 | 0.62 | 2.53 | 25.095 | 25.095 | 25.095 | 199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
