Reaves Utility Income Fund
UTGAMEXFinancial Services● Active
$40.41
$-0.59(-1.44%)
Market Cap$3.7B
P/E Ratio—
52W High$43.9
52W Low$34.56
Reaves Utility Income Fund（UTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
utg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.90
May 6, 2026
-7.9% from here
5-Year Low5Y
$23.24
Oct 3, 2023
+73.9% from low
IPO Priceadj.
$20.01
Feb 25, 2004
+101.9% since IPO
1 Year Ago
$34.71
Jun 9, 2025
+16.4% in 1Y
5 Years Ago
$35.11
Jun 9, 2021
+15.1% in 5Y
10 Years Ago
$31.31
Jun 9, 2016
+29.1% in 10Y
Historical Price Data · UTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.04 | $41.25 | $40.31 | $40.41 | $40.41 | 237K | -1.54% |
| Jun 5, 2026 | $41.42 | $41.60 | $40.80 | $41.00 | $41.00 | 228K | -1.01% |
| Jun 4, 2026 | $41.75 | $42.00 | $41.16 | $41.75 | $41.75 | 217K | +0.00% |
| Jun 3, 2026 | $42.05 | $42.50 | $41.63 | $41.92 | $41.92 | 191K | -0.31% |
| Jun 2, 2026 | $41.35 | $42.23 | $41.35 | $41.97 | $41.97 | 291K | +1.50% |
| Jun 1, 2026 | $42.20 | $42.45 | $41.41 | $41.59 | $41.59 | 301K | -1.45% |
| May 29, 2026 | $42.57 | $42.65 | $42.08 | $42.45 | $42.45 | 216K | -0.28% |
| May 28, 2026 | $42.76 | $42.95 | $42.53 | $42.65 | $42.65 | 149K | -0.26% |
| May 27, 2026 | $43.13 | $43.15 | $42.56 | $42.78 | $42.78 | 169K | -0.81% |
| May 26, 2026 | $42.55 | $43.30 | $42.50 | $42.87 | $42.87 | 208K | +0.75% |
| May 22, 2026 | $42.17 | $42.90 | $42.17 | $42.55 | $42.55 | 240K | +0.90% |
| May 21, 2026 | $41.30 | $42.17 | $41.30 | $42.07 | $42.07 | 200K | +1.86% |
| May 20, 2026 | $41.03 | $41.48 | $40.76 | $41.30 | $41.30 | 248K | +0.66% |
| May 19, 2026 | $40.40 | $40.91 | $40.19 | $40.72 | $40.72 | 243K | +0.79% |
| May 18, 2026 | $41.90 | $42.00 | $40.55 | $40.83 | $40.83 | 456K | -2.55% |
| May 15, 2026 | $43.12 | $43.30 | $42.18 | $42.24 | $42.24 | 236K | -2.04% |
| May 14, 2026 | $43.12 | $43.30 | $42.89 | $43.26 | $43.26 | 174K | +0.32% |
| May 13, 2026 | $43.38 | $43.38 | $42.50 | $43.03 | $43.03 | 285K | -0.81% |
| May 12, 2026 | $43.27 | $43.40 | $42.75 | $43.40 | $43.40 | 151K | +0.30% |
| May 11, 2026 | $42.56 | $43.40 | $42.48 | $43.13 | $43.13 | 201K | +1.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UTG
Jan 1 → Dec 31 · 6 years2026+10.3%$36.64 → $40.41
+10.3%
2025+14.7%$31.88 → $36.58
+14.7%
2024+18.5%$26.74 → $31.69
+18.5%
2023-7.3%$28.85 → $26.74
-7.3%
2022-19.7%$35.22 → $28.27
-19.7%
2021-0.3%$35.23 → $35.12
-0.3%
Best Year2024 · +18.5%
Worst Year2022 · -19.7%
Positive Years3 / 6
Avg Annual Return+2.7%
6Y Total Return+14.7%
6Y CAGR~+2.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in UTG?
If you invested $1,000 in UTG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,291
Total Return+29.1%
CAGR~+2.6% / yr
Profit+$291
Based on Jun 9, 2016 · $31.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Reaves Utility Income Fund（UTG）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $40.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UTG 历史股价FMP 日线复权 OHLCV