Reaves Utility Income Fund (UTG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27.87 | 28.08 | 27.78 | 28.02 | 28.02 | 286,800 |
| 09 may 2024 | 27.46 | 27.82 | 27.42 | 27.76 | 27.76 | 337,500 |
| 08 may 2024 | 27.21 | 27.41 | 27.09 | 27.38 | 27.38 | 263,000 |
| 07 may 2024 | 27.00 | 27.31 | 27.00 | 27.26 | 27.26 | 299,500 |
| 06 may 2024 | 26.75 | 26.99 | 26.75 | 26.99 | 26.99 | 301,900 |
| 03 may 2024 | 26.65 | 26.80 | 26.55 | 26.66 | 26.66 | 291,700 |
| 02 may 2024 | 26.26 | 26.59 | 26.26 | 26.49 | 26.49 | 182,300 |
| 01 may 2024 | 26.15 | 26.45 | 26.11 | 26.23 | 26.23 | 274,900 |
| 30 abr 2024 | 26.39 | 26.40 | 26.10 | 26.26 | 26.26 | 261,800 |
| 29 abr 2024 | 26.13 | 26.39 | 26.13 | 26.33 | 26.33 | 199,200 |
| 26 abr 2024 | 26.32 | 26.39 | 26.20 | 26.21 | 26.21 | 167,800 |
| 25 abr 2024 | 26.19 | 26.31 | 26.04 | 26.24 | 26.24 | 180,800 |
| 24 abr 2024 | 26.11 | 26.34 | 26.09 | 26.32 | 26.32 | 201,600 |
| 23 abr 2024 | 26.02 | 26.34 | 26.02 | 26.23 | 26.23 | 225,100 |
| 22 abr 2024 | 25.94 | 26.14 | 25.86 | 26.04 | 26.04 | 318,100 |
| 19 abr 2024 | 25.69 | 25.94 | 25.69 | 25.88 | 25.88 | 307,500 |
| 18 abr 2024 | 25.57 | 25.76 | 25.50 | 25.70 | 25.70 | 253,200 |
| 18 abr 2024 | 0.19 Dividendo | |||||
| 17 abr 2024 | 25.74 | 25.85 | 25.57 | 25.83 | 25.64 | 216,600 |
| 16 abr 2024 | 25.57 | 25.65 | 25.26 | 25.50 | 25.31 | 348,000 |
| 15 abr 2024 | 26.05 | 26.24 | 25.57 | 25.65 | 25.46 | 478,300 |
| 12 abr 2024 | 26.24 | 26.35 | 25.99 | 26.08 | 25.89 | 269,700 |
| 11 abr 2024 | 26.40 | 26.48 | 26.20 | 26.25 | 26.06 | 301,100 |
| 10 abr 2024 | 26.70 | 26.82 | 26.25 | 26.46 | 26.27 | 389,500 |
| 09 abr 2024 | 26.80 | 26.85 | 26.73 | 26.83 | 26.63 | 258,600 |
| 08 abr 2024 | 26.51 | 26.75 | 26.51 | 26.72 | 26.52 | 240,000 |
| 05 abr 2024 | 26.63 | 26.73 | 26.47 | 26.64 | 26.44 | 323,600 |
| 04 abr 2024 | 26.96 | 26.99 | 26.62 | 26.73 | 26.53 | 392,800 |
| 03 abr 2024 | 26.98 | 26.98 | 26.85 | 26.92 | 26.72 | 282,000 |
| 02 abr 2024 | 27.00 | 27.00 | 26.84 | 26.95 | 26.75 | 274,200 |
| 01 abr 2024 | 27.06 | 27.10 | 26.82 | 27.00 | 26.80 | 367,500 |
| 28 mar 2024 | 26.90 | 27.07 | 26.90 | 26.96 | 26.76 | 489,400 |
| 27 mar 2024 | 26.45 | 26.89 | 26.42 | 26.89 | 26.69 | 465,100 |
| 26 mar 2024 | 26.55 | 26.62 | 26.41 | 26.41 | 26.22 | 222,500 |
| 25 mar 2024 | 26.39 | 26.49 | 26.39 | 26.46 | 26.27 | 170,300 |
| 22 mar 2024 | 26.61 | 26.68 | 26.36 | 26.43 | 26.24 | 208,000 |
| 21 mar 2024 | 26.46 | 26.56 | 26.45 | 26.50 | 26.31 | 251,300 |
| 20 mar 2024 | 26.30 | 26.45 | 26.28 | 26.38 | 26.19 | 211,100 |
| 19 mar 2024 | 26.15 | 26.35 | 26.14 | 26.32 | 26.13 | 197,700 |
| 18 mar 2024 | 26.20 | 26.29 | 26.12 | 26.18 | 25.99 | 297,500 |
| 15 mar 2024 | 26.25 | 26.38 | 26.13 | 26.20 | 26.01 | 219,800 |
| 14 mar 2024 | 26.56 | 26.60 | 26.27 | 26.38 | 26.19 | 212,100 |
| 14 mar 2024 | 0.19 Dividendo | |||||
| 13 mar 2024 | 26.50 | 26.97 | 26.50 | 26.79 | 26.40 | 212,100 |
| 12 mar 2024 | 26.98 | 26.98 | 26.60 | 26.76 | 26.37 | 286,300 |
| 11 mar 2024 | 26.87 | 26.92 | 26.71 | 26.90 | 26.51 | 195,500 |
| 08 mar 2024 | 26.80 | 26.93 | 26.69 | 26.87 | 26.48 | 278,900 |
| 07 mar 2024 | 26.62 | 26.80 | 26.62 | 26.71 | 26.33 | 309,500 |
| 06 mar 2024 | 26.52 | 26.59 | 26.41 | 26.55 | 26.17 | 269,200 |
| 05 mar 2024 | 26.38 | 26.63 | 26.18 | 26.30 | 25.92 | 278,400 |
| 04 mar 2024 | 26.10 | 26.27 | 26.07 | 26.27 | 25.89 | 382,200 |
| 01 mar 2024 | 26.21 | 26.22 | 25.94 | 26.16 | 25.78 | 468,500 |
| 29 feb 2024 | 26.16 | 26.26 | 26.09 | 26.16 | 25.78 | 276,200 |
| 28 feb 2024 | 25.80 | 26.10 | 25.76 | 26.10 | 25.72 | 244,100 |
| 27 feb 2024 | 25.68 | 25.90 | 25.68 | 25.84 | 25.47 | 361,100 |
| 26 feb 2024 | 26.14 | 26.14 | 25.63 | 25.69 | 25.32 | 295,500 |
| 23 feb 2024 | 25.94 | 26.17 | 25.90 | 26.06 | 25.68 | 245,700 |
| 22 feb 2024 | 25.89 | 26.00 | 25.75 | 25.92 | 25.55 | 329,700 |
| 21 feb 2024 | 25.73 | 25.91 | 25.73 | 25.88 | 25.51 | 339,700 |
| 20 feb 2024 | 25.75 | 25.87 | 25.69 | 25.74 | 25.37 | 308,700 |
| 16 feb 2024 | 25.69 | 25.89 | 25.63 | 25.80 | 25.43 | 273,200 |
| 15 feb 2024 | 25.61 | 25.82 | 25.61 | 25.81 | 25.44 | 422,500 |
| 15 feb 2024 | 0.19 Dividendo | |||||
| 14 feb 2024 | 25.68 | 25.87 | 25.63 | 25.81 | 25.25 | 293,200 |
| 13 feb 2024 | 25.69 | 25.81 | 25.43 | 25.70 | 25.14 | 476,300 |
| 12 feb 2024 | 25.64 | 25.89 | 25.64 | 25.87 | 25.31 | 365,600 |
| 09 feb 2024 | 25.74 | 25.79 | 25.57 | 25.63 | 25.08 | 577,800 |
| 08 feb 2024 | 25.87 | 25.88 | 25.64 | 25.74 | 25.18 | 368,400 |
| 07 feb 2024 | 25.89 | 26.00 | 25.83 | 25.90 | 25.34 | 411,300 |
| 06 feb 2024 | 26.00 | 26.10 | 25.81 | 25.85 | 25.29 | 579,600 |
| 05 feb 2024 | 26.36 | 26.48 | 25.98 | 26.13 | 25.56 | 418,300 |
| 02 feb 2024 | 26.36 | 26.55 | 26.11 | 26.42 | 25.85 | 433,800 |
| 01 feb 2024 | 26.32 | 26.66 | 26.27 | 26.65 | 26.07 | 437,200 |
| 31 ene 2024 | 26.48 | 26.53 | 26.16 | 26.24 | 25.67 | 376,200 |
| 30 ene 2024 | 26.37 | 26.49 | 26.28 | 26.43 | 25.86 | 277,200 |
| 29 ene 2024 | 26.37 | 26.45 | 26.28 | 26.37 | 25.80 | 339,500 |
| 26 ene 2024 | 26.19 | 26.35 | 26.17 | 26.32 | 25.75 | 209,600 |
| 25 ene 2024 | 26.08 | 26.25 | 25.94 | 26.05 | 25.49 | 432,100 |
| 24 ene 2024 | 26.36 | 26.39 | 26.00 | 26.04 | 25.48 | 364,800 |
| 23 ene 2024 | 26.29 | 26.39 | 26.20 | 26.26 | 25.69 | 241,900 |
| 22 ene 2024 | 26.37 | 26.46 | 26.12 | 26.28 | 25.71 | 405,100 |
| 19 ene 2024 | 26.20 | 26.28 | 26.08 | 26.19 | 25.62 | 314,200 |
| 18 ene 2024 | 26.36 | 26.40 | 26.01 | 26.07 | 25.51 | 371,300 |
| 17 ene 2024 | 26.63 | 26.72 | 26.27 | 26.46 | 25.89 | 302,400 |
| 16 ene 2024 | 26.70 | 26.87 | 26.58 | 26.65 | 26.07 | 307,300 |
| 12 ene 2024 | 27.01 | 27.11 | 26.75 | 26.79 | 26.21 | 440,900 |
| 11 ene 2024 | 27.30 | 27.33 | 26.76 | 26.99 | 26.41 | 346,400 |
| 10 ene 2024 | 27.40 | 27.40 | 27.20 | 27.36 | 26.77 | 211,700 |
| 09 ene 2024 | 27.38 | 27.51 | 27.31 | 27.42 | 26.83 | 239,700 |
| 08 ene 2024 | 27.35 | 27.41 | 27.25 | 27.38 | 26.79 | 337,900 |
| 05 ene 2024 | 27.23 | 27.35 | 27.13 | 27.31 | 26.72 | 167,600 |
| 04 ene 2024 | 27.29 | 27.36 | 27.15 | 27.21 | 26.62 | 273,000 |
| 03 ene 2024 | 27.07 | 27.37 | 27.04 | 27.32 | 26.73 | 245,900 |
| 02 ene 2024 | 26.74 | 27.06 | 26.71 | 27.02 | 26.43 | 370,100 |
| 29 dic 2023 | 26.73 | 26.98 | 26.64 | 26.74 | 26.16 | 363,000 |
| 28 dic 2023 | 26.80 | 26.83 | 26.54 | 26.72 | 26.14 | 313,000 |
| 28 dic 2023 | 0.19 Dividendo | |||||
| 27 dic 2023 | 26.65 | 27.00 | 26.62 | 26.82 | 26.05 | 318,900 |
| 26 dic 2023 | 26.34 | 26.86 | 26.34 | 26.62 | 25.86 | 311,200 |
| 22 dic 2023 | 26.24 | 26.70 | 26.23 | 26.32 | 25.57 | 266,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.