$40.14
-0.270 (-0.668%)
At Close: Jun 09, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.52 | $43.40 | Tuesday, 9th Jun 2026 UTG stock ended at $40.14. This is 0.668% less than the trading day before Monday, 8th Jun 2026. During the day the stock fluctuated 3.34% from a day low at $39.52 to a day high of $40.84. |
| 90 days | $38.26 | $43.90 | |
| 52 weeks | $34.56 | $43.90 |
Historical Reaves Utility Income Fund prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | $40.57 | $40.84 | $39.52 | $40.14 | 302 255 |
| Jun 08, 2026 | $41.04 | $41.15 | $40.31 | $40.41 | 232 976 |
| Jun 05, 2026 | $41.42 | $41.60 | $40.80 | $41.00 | 0 |
| Jun 04, 2026 | $41.75 | $42.00 | $41.16 | $41.75 | 216 511 |
| Jun 03, 2026 | $42.05 | $42.50 | $41.66 | $41.92 | 190 023 |
| Jun 02, 2026 | $41.35 | $42.23 | $41.35 | $41.97 | 291 133 |
| Jun 01, 2026 | $42.20 | $42.39 | $41.45 | $41.59 | 301 553 |
| May 29, 2026 | $42.57 | $42.57 | $42.25 | $42.45 | 215 782 |
| May 28, 2026 | $42.76 | $42.95 | $42.53 | $42.65 | 148 806 |
| May 27, 2026 | $43.13 | $43.15 | $42.55 | $42.78 | 168 697 |
| May 26, 2026 | $42.55 | $43.30 | $42.50 | $42.87 | 205 489 |
| May 22, 2026 | $42.17 | $42.90 | $42.17 | $42.55 | 237 076 |
| May 21, 2026 | $41.30 | $42.17 | $41.30 | $42.07 | 199 685 |
| May 20, 2026 | $41.03 | $41.48 | $40.76 | $41.30 | 245 238 |
| May 19, 2026 | $40.40 | $40.89 | $40.21 | $40.72 | 242 492 |
| May 18, 2026 | $41.90 | $42.00 | $40.55 | $40.83 | 453 081 |
| May 15, 2026 | $42.93 | $43.30 | $42.19 | $42.24 | 233 275 |
| May 14, 2026 | $43.12 | $43.30 | $42.89 | $43.26 | 172 918 |
| May 13, 2026 | $43.38 | $43.38 | $42.50 | $43.03 | 284 465 |
| May 12, 2026 | $43.27 | $43.40 | $42.75 | $43.40 | 150 529 |
| May 11, 2026 | $42.56 | $43.40 | $42.48 | $43.13 | 199 233 |
| May 08, 2026 | $43.48 | $43.55 | $42.41 | $42.48 | 190 680 |
| May 07, 2026 | $43.73 | $43.77 | $42.86 | $43.18 | 170 707 |
| May 06, 2026 | $43.75 | $43.90 | $43.33 | $43.66 | 135 412 |
| May 05, 2026 | $43.46 | $43.64 | $43.11 | $43.44 | 157 057 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use UTG stock historical prices to predict future price movements?
Trend Analysis: Examine the UTG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the UTG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy UTG