NYSE - Nasdaq Real Time Price • USD
Reaves Utility Income Fund (UTG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.69 | 25.94 | 25.69 | 25.88 | 25.88 | 307,500 |
Apr 18, 2024 | 0.19 Dividend | |||||
Apr 18, 2024 | 25.57 | 25.76 | 25.50 | 25.70 | 25.70 | 253,200 |
Apr 17, 2024 | 25.74 | 25.85 | 25.57 | 25.83 | 25.64 | 216,600 |
Apr 16, 2024 | 25.57 | 25.65 | 25.26 | 25.50 | 25.31 | 348,000 |
Apr 15, 2024 | 26.05 | 26.24 | 25.57 | 25.65 | 25.46 | 478,300 |
Apr 12, 2024 | 26.24 | 26.35 | 25.99 | 26.08 | 25.89 | 269,700 |
Apr 11, 2024 | 26.40 | 26.48 | 26.20 | 26.25 | 26.06 | 301,100 |
Apr 10, 2024 | 26.70 | 26.82 | 26.25 | 26.46 | 26.27 | 389,500 |
Apr 9, 2024 | 26.80 | 26.85 | 26.73 | 26.83 | 26.63 | 258,600 |
Apr 8, 2024 | 26.51 | 26.75 | 26.51 | 26.72 | 26.52 | 240,000 |
Apr 5, 2024 | 26.63 | 26.73 | 26.47 | 26.64 | 26.44 | 323,600 |
Apr 4, 2024 | 26.96 | 26.99 | 26.62 | 26.73 | 26.53 | 392,800 |
Apr 3, 2024 | 26.98 | 26.98 | 26.85 | 26.92 | 26.72 | 282,000 |
Apr 2, 2024 | 27.00 | 27.00 | 26.84 | 26.95 | 26.75 | 274,200 |
Apr 1, 2024 | 27.06 | 27.10 | 26.82 | 27.00 | 26.80 | 367,500 |
Mar 28, 2024 | 26.90 | 27.07 | 26.90 | 26.96 | 26.76 | 489,400 |
Mar 27, 2024 | 26.45 | 26.89 | 26.42 | 26.89 | 26.69 | 465,100 |
Mar 26, 2024 | 26.55 | 26.62 | 26.41 | 26.41 | 26.22 | 222,500 |
Mar 25, 2024 | 26.39 | 26.49 | 26.39 | 26.46 | 26.27 | 170,300 |
Mar 22, 2024 | 26.61 | 26.68 | 26.36 | 26.43 | 26.24 | 208,000 |
Mar 21, 2024 | 26.46 | 26.56 | 26.45 | 26.50 | 26.31 | 251,300 |
Mar 20, 2024 | 26.30 | 26.45 | 26.28 | 26.38 | 26.19 | 211,100 |
Mar 19, 2024 | 26.15 | 26.35 | 26.14 | 26.32 | 26.13 | 197,700 |
Mar 18, 2024 | 26.20 | 26.29 | 26.12 | 26.18 | 25.99 | 297,500 |
Mar 15, 2024 | 26.25 | 26.38 | 26.13 | 26.20 | 26.01 | 219,800 |
Mar 14, 2024 | 0.19 Dividend | |||||
Mar 14, 2024 | 26.56 | 26.60 | 26.27 | 26.38 | 26.19 | 212,100 |
Mar 13, 2024 | 26.50 | 26.97 | 26.50 | 26.79 | 26.40 | 212,100 |
Mar 12, 2024 | 26.98 | 26.98 | 26.60 | 26.76 | 26.37 | 286,300 |
Mar 11, 2024 | 26.87 | 26.92 | 26.71 | 26.90 | 26.51 | 195,500 |
Mar 8, 2024 | 26.80 | 26.93 | 26.69 | 26.87 | 26.48 | 278,900 |
Mar 7, 2024 | 26.62 | 26.80 | 26.62 | 26.71 | 26.33 | 309,500 |
Mar 6, 2024 | 26.52 | 26.59 | 26.41 | 26.55 | 26.17 | 269,200 |
Mar 5, 2024 | 26.38 | 26.63 | 26.18 | 26.30 | 25.92 | 278,400 |
Mar 4, 2024 | 26.10 | 26.27 | 26.07 | 26.27 | 25.89 | 382,200 |
Mar 1, 2024 | 26.21 | 26.22 | 25.94 | 26.16 | 25.78 | 468,500 |
Feb 29, 2024 | 26.16 | 26.26 | 26.09 | 26.16 | 25.78 | 276,200 |
Feb 28, 2024 | 25.80 | 26.10 | 25.76 | 26.10 | 25.72 | 244,100 |
Feb 27, 2024 | 25.68 | 25.90 | 25.68 | 25.84 | 25.47 | 361,100 |
Feb 26, 2024 | 26.14 | 26.14 | 25.63 | 25.69 | 25.32 | 295,500 |
Feb 23, 2024 | 25.94 | 26.17 | 25.90 | 26.06 | 25.68 | 245,700 |
Feb 22, 2024 | 25.89 | 26.00 | 25.75 | 25.92 | 25.55 | 329,700 |
Feb 21, 2024 | 25.73 | 25.91 | 25.73 | 25.88 | 25.51 | 339,700 |
Feb 20, 2024 | 25.75 | 25.87 | 25.69 | 25.74 | 25.37 | 308,700 |
Feb 16, 2024 | 25.69 | 25.89 | 25.63 | 25.80 | 25.43 | 273,200 |
Feb 15, 2024 | 0.19 Dividend | |||||
Feb 15, 2024 | 25.61 | 25.82 | 25.61 | 25.81 | 25.44 | 422,500 |
Feb 14, 2024 | 25.68 | 25.87 | 25.63 | 25.81 | 25.25 | 293,200 |
Feb 13, 2024 | 25.69 | 25.81 | 25.43 | 25.70 | 25.14 | 476,300 |
Feb 12, 2024 | 25.64 | 25.89 | 25.64 | 25.87 | 25.31 | 365,600 |
Feb 9, 2024 | 25.74 | 25.79 | 25.57 | 25.63 | 25.08 | 577,800 |
Feb 8, 2024 | 25.87 | 25.88 | 25.64 | 25.74 | 25.18 | 368,400 |
Feb 7, 2024 | 25.89 | 26.00 | 25.83 | 25.90 | 25.34 | 411,300 |
Feb 6, 2024 | 26.00 | 26.10 | 25.81 | 25.85 | 25.29 | 579,600 |
Feb 5, 2024 | 26.36 | 26.48 | 25.98 | 26.13 | 25.56 | 418,300 |
Feb 2, 2024 | 26.36 | 26.55 | 26.11 | 26.42 | 25.85 | 433,800 |
Feb 1, 2024 | 26.32 | 26.66 | 26.27 | 26.65 | 26.07 | 437,200 |
Jan 31, 2024 | 26.48 | 26.53 | 26.16 | 26.24 | 25.67 | 376,200 |
Jan 30, 2024 | 26.37 | 26.49 | 26.28 | 26.43 | 25.86 | 277,200 |
Jan 29, 2024 | 26.37 | 26.45 | 26.28 | 26.37 | 25.80 | 339,500 |
Jan 26, 2024 | 26.19 | 26.35 | 26.17 | 26.32 | 25.75 | 209,600 |
Jan 25, 2024 | 26.08 | 26.25 | 25.94 | 26.05 | 25.49 | 432,100 |
Jan 24, 2024 | 26.36 | 26.39 | 26.00 | 26.04 | 25.48 | 364,800 |
Jan 23, 2024 | 26.29 | 26.39 | 26.20 | 26.26 | 25.69 | 241,900 |
Jan 22, 2024 | 26.37 | 26.46 | 26.12 | 26.28 | 25.71 | 405,100 |
Jan 19, 2024 | 26.20 | 26.28 | 26.08 | 26.19 | 25.62 | 314,200 |
Jan 18, 2024 | 26.36 | 26.40 | 26.01 | 26.07 | 25.51 | 371,300 |
Jan 17, 2024 | 26.63 | 26.72 | 26.27 | 26.46 | 25.89 | 302,400 |
Jan 16, 2024 | 26.70 | 26.87 | 26.58 | 26.65 | 26.07 | 307,300 |
Jan 12, 2024 | 27.01 | 27.11 | 26.75 | 26.79 | 26.21 | 440,900 |
Jan 11, 2024 | 27.30 | 27.33 | 26.76 | 26.99 | 26.41 | 346,400 |
Jan 10, 2024 | 27.40 | 27.40 | 27.20 | 27.36 | 26.77 | 211,700 |
Jan 9, 2024 | 27.38 | 27.51 | 27.31 | 27.42 | 26.83 | 239,700 |
Jan 8, 2024 | 27.35 | 27.41 | 27.25 | 27.38 | 26.79 | 337,900 |
Jan 5, 2024 | 27.23 | 27.35 | 27.13 | 27.31 | 26.72 | 167,600 |
Jan 4, 2024 | 27.29 | 27.36 | 27.15 | 27.21 | 26.62 | 273,000 |
Jan 3, 2024 | 27.07 | 27.37 | 27.04 | 27.32 | 26.73 | 245,900 |
Jan 2, 2024 | 26.74 | 27.06 | 26.71 | 27.02 | 26.43 | 370,100 |
Dec 29, 2023 | 26.73 | 26.98 | 26.64 | 26.74 | 26.16 | 363,000 |
Dec 28, 2023 | 0.19 Dividend | |||||
Dec 28, 2023 | 26.80 | 26.83 | 26.54 | 26.72 | 26.14 | 313,000 |
Dec 27, 2023 | 26.65 | 27.00 | 26.62 | 26.82 | 26.05 | 318,900 |
Dec 26, 2023 | 26.34 | 26.86 | 26.34 | 26.62 | 25.86 | 311,200 |
Dec 22, 2023 | 26.24 | 26.70 | 26.23 | 26.32 | 25.57 | 266,200 |
Dec 21, 2023 | 26.64 | 26.70 | 26.28 | 26.39 | 25.64 | 432,700 |
Dec 20, 2023 | 26.82 | 27.06 | 26.60 | 26.62 | 25.86 | 215,900 |
Dec 19, 2023 | 27.00 | 27.00 | 26.84 | 26.92 | 26.15 | 405,900 |
Dec 18, 2023 | 26.75 | 27.00 | 26.75 | 26.82 | 26.05 | 390,800 |
Dec 15, 2023 | 27.47 | 27.53 | 26.75 | 26.91 | 26.14 | 328,500 |
Dec 14, 2023 | 0.19 Dividend | |||||
Dec 14, 2023 | 27.88 | 27.88 | 27.44 | 27.60 | 26.81 | 365,600 |
Dec 13, 2023 | 26.94 | 27.88 | 26.78 | 27.88 | 26.90 | 465,100 |
Dec 12, 2023 | 26.73 | 27.00 | 26.65 | 26.92 | 25.97 | 204,500 |
Dec 11, 2023 | 26.77 | 26.82 | 26.60 | 26.75 | 25.81 | 233,800 |
Dec 8, 2023 | 26.82 | 26.90 | 26.65 | 26.74 | 25.80 | 187,500 |
Dec 7, 2023 | 26.95 | 27.00 | 26.75 | 26.82 | 25.88 | 213,300 |
Dec 6, 2023 | 26.67 | 26.90 | 26.67 | 26.90 | 25.95 | 276,700 |
Dec 5, 2023 | 26.85 | 26.86 | 26.60 | 26.65 | 25.71 | 191,400 |
Dec 4, 2023 | 26.75 | 26.92 | 26.68 | 26.85 | 25.90 | 244,900 |
Dec 1, 2023 | 26.43 | 26.78 | 26.40 | 26.77 | 25.83 | 444,000 |
Nov 30, 2023 | 26.49 | 26.49 | 26.31 | 26.42 | 25.49 | 226,700 |
Nov 29, 2023 | 26.70 | 26.70 | 26.30 | 26.37 | 25.44 | 270,900 |
Nov 28, 2023 | 26.35 | 26.52 | 26.28 | 26.46 | 25.53 | 273,900 |
Nov 27, 2023 | 26.45 | 26.45 | 26.23 | 26.31 | 25.38 | 233,400 |
Nov 24, 2023 | 26.16 | 26.38 | 26.08 | 26.38 | 25.45 | 87,200 |
Nov 22, 2023 | 26.06 | 26.17 | 26.00 | 26.17 | 25.25 | 139,100 |
Nov 21, 2023 | 26.05 | 26.10 | 25.92 | 26.02 | 25.10 | 159,100 |
Nov 20, 2023 | 25.93 | 26.09 | 25.69 | 26.02 | 25.10 | 294,900 |
Nov 17, 2023 | 26.02 | 26.02 | 25.82 | 25.92 | 25.01 | 186,200 |
Nov 16, 2023 | 25.81 | 26.09 | 25.81 | 25.91 | 25.00 | 243,800 |
Nov 15, 2023 | 0.19 Dividend | |||||
Nov 15, 2023 | 25.78 | 26.08 | 25.72 | 25.82 | 24.91 | 318,300 |
Nov 14, 2023 | 25.53 | 26.05 | 25.46 | 26.03 | 24.93 | 288,200 |
Nov 13, 2023 | 25.08 | 25.25 | 24.90 | 25.00 | 23.94 | 218,700 |
Nov 10, 2023 | 24.71 | 25.10 | 24.70 | 24.97 | 23.92 | 278,900 |
Nov 9, 2023 | 25.11 | 25.34 | 24.52 | 24.62 | 23.58 | 281,200 |
Nov 8, 2023 | 25.39 | 25.43 | 24.86 | 25.06 | 24.00 | 323,100 |
Nov 7, 2023 | 25.54 | 25.67 | 25.26 | 25.33 | 24.26 | 283,100 |
Nov 6, 2023 | 26.00 | 26.04 | 25.43 | 25.48 | 24.40 | 351,000 |
Nov 3, 2023 | 25.62 | 25.92 | 25.56 | 25.82 | 24.73 | 332,200 |
Nov 2, 2023 | 25.18 | 25.50 | 25.10 | 25.47 | 24.39 | 543,200 |
Nov 1, 2023 | 24.60 | 25.12 | 24.47 | 24.83 | 23.78 | 555,400 |
Oct 31, 2023 | 24.24 | 24.58 | 24.06 | 24.56 | 23.52 | 405,200 |
Oct 30, 2023 | 23.74 | 24.04 | 23.70 | 24.03 | 23.01 | 252,400 |
Oct 27, 2023 | 24.05 | 24.05 | 23.63 | 23.69 | 22.69 | 237,100 |
Oct 26, 2023 | 23.72 | 24.15 | 23.70 | 23.96 | 22.95 | 225,200 |
Oct 25, 2023 | 23.95 | 24.04 | 23.63 | 23.85 | 22.84 | 213,300 |
Oct 24, 2023 | 23.61 | 24.06 | 23.57 | 23.89 | 22.88 | 316,800 |
Oct 23, 2023 | 24.00 | 24.08 | 23.46 | 23.52 | 22.53 | 356,600 |
Oct 20, 2023 | 24.20 | 24.46 | 23.88 | 23.94 | 22.93 | 229,900 |
Oct 19, 2023 | 0.19 Dividend | |||||
Oct 19, 2023 | 24.69 | 24.75 | 24.27 | 24.34 | 23.31 | 322,600 |
Oct 18, 2023 | 25.01 | 25.14 | 24.74 | 24.89 | 23.66 | 257,200 |
Oct 17, 2023 | 25.06 | 25.23 | 25.01 | 25.19 | 23.94 | 205,400 |
Oct 16, 2023 | 24.85 | 25.25 | 24.85 | 25.16 | 23.91 | 373,200 |
Oct 13, 2023 | 24.74 | 25.00 | 24.71 | 24.79 | 23.56 | 194,900 |
Oct 12, 2023 | 25.09 | 25.09 | 24.50 | 24.67 | 23.45 | 214,400 |
Oct 11, 2023 | 24.81 | 24.97 | 24.70 | 24.95 | 23.71 | 277,300 |
Oct 10, 2023 | 24.34 | 24.68 | 24.25 | 24.60 | 23.38 | 346,400 |
Oct 9, 2023 | 24.02 | 24.30 | 24.02 | 24.25 | 23.05 | 352,700 |
Oct 6, 2023 | 23.75 | 24.11 | 23.30 | 24.06 | 22.87 | 460,200 |
Oct 5, 2023 | 23.65 | 23.88 | 23.57 | 23.75 | 22.57 | 275,600 |
Oct 4, 2023 | 23.66 | 23.80 | 23.49 | 23.79 | 22.61 | 311,900 |
Oct 3, 2023 | 23.58 | 23.71 | 23.24 | 23.64 | 22.47 | 558,600 |
Oct 2, 2023 | 24.69 | 24.69 | 23.53 | 23.75 | 22.57 | 755,900 |
Sep 29, 2023 | 24.80 | 24.97 | 24.53 | 24.65 | 23.43 | 370,500 |
Sep 28, 2023 | 24.78 | 24.88 | 24.58 | 24.70 | 23.48 | 310,000 |
Sep 27, 2023 | 25.12 | 25.19 | 24.60 | 24.76 | 23.53 | 513,800 |
Sep 26, 2023 | 25.68 | 25.73 | 25.00 | 25.08 | 23.84 | 385,700 |
Sep 25, 2023 | 25.89 | 25.89 | 25.64 | 25.76 | 24.48 | 224,800 |
Sep 22, 2023 | 26.12 | 26.23 | 25.87 | 25.89 | 24.61 | 332,100 |
Sep 21, 2023 | 26.25 | 26.37 | 26.01 | 26.03 | 24.74 | 195,300 |
Sep 20, 2023 | 26.52 | 26.73 | 26.37 | 26.37 | 25.06 | 219,100 |
Sep 19, 2023 | 26.62 | 26.79 | 26.46 | 26.48 | 25.17 | 216,500 |
Sep 18, 2023 | 0.19 Dividend | |||||
Sep 18, 2023 | 26.76 | 26.79 | 26.48 | 26.71 | 25.39 | 189,000 |
Sep 15, 2023 | 26.90 | 27.20 | 26.81 | 26.84 | 25.33 | 216,100 |
Sep 14, 2023 | 26.58 | 26.74 | 26.50 | 26.70 | 25.20 | 263,300 |
Sep 13, 2023 | 26.32 | 26.56 | 26.32 | 26.44 | 24.95 | 245,300 |
Sep 12, 2023 | 26.32 | 26.40 | 26.14 | 26.37 | 24.89 | 178,200 |
Sep 11, 2023 | 26.05 | 26.32 | 26.05 | 26.19 | 24.72 | 191,900 |
Sep 8, 2023 | 25.95 | 26.17 | 25.95 | 26.09 | 24.62 | 146,900 |
Sep 7, 2023 | 25.83 | 26.21 | 25.83 | 25.88 | 24.42 | 343,100 |
Sep 6, 2023 | 25.93 | 26.03 | 25.81 | 25.85 | 24.40 | 312,200 |
Sep 5, 2023 | 26.27 | 26.31 | 25.95 | 26.00 | 24.54 | 329,400 |
Sep 1, 2023 | 26.42 | 26.73 | 26.12 | 26.35 | 24.87 | 261,400 |
Aug 31, 2023 | 26.63 | 26.70 | 26.32 | 26.35 | 24.87 | 223,400 |
Aug 30, 2023 | 26.57 | 26.70 | 26.44 | 26.51 | 25.02 | 154,100 |
Aug 29, 2023 | 26.36 | 26.61 | 26.30 | 26.57 | 25.07 | 201,500 |
Aug 28, 2023 | 26.33 | 26.50 | 26.31 | 26.41 | 24.92 | 161,100 |
Aug 25, 2023 | 26.18 | 26.31 | 26.18 | 26.26 | 24.78 | 137,600 |
Aug 24, 2023 | 26.31 | 26.53 | 26.17 | 26.20 | 24.73 | 153,100 |
Aug 23, 2023 | 26.20 | 26.31 | 26.14 | 26.26 | 24.78 | 193,300 |
Aug 22, 2023 | 26.10 | 26.15 | 26.01 | 26.10 | 24.63 | 169,500 |
Aug 21, 2023 | 26.33 | 26.40 | 26.00 | 26.06 | 24.59 | 347,000 |
Aug 18, 2023 | 26.44 | 26.48 | 26.20 | 26.28 | 24.80 | 461,100 |
Aug 17, 2023 | 0.19 Dividend | |||||
Aug 17, 2023 | 26.74 | 26.83 | 26.50 | 26.52 | 25.03 | 494,400 |
Aug 16, 2023 | 27.03 | 27.16 | 26.91 | 26.92 | 25.23 | 223,200 |
Aug 15, 2023 | 27.06 | 27.14 | 26.91 | 27.04 | 25.34 | 220,400 |
Aug 14, 2023 | 27.10 | 27.20 | 27.06 | 27.17 | 25.46 | 217,300 |
Aug 11, 2023 | 27.01 | 27.19 | 27.01 | 27.11 | 25.40 | 188,000 |
Aug 10, 2023 | 27.06 | 27.35 | 27.02 | 27.02 | 25.32 | 273,300 |
Aug 9, 2023 | 27.00 | 27.14 | 26.94 | 27.00 | 25.30 | 301,500 |
Aug 8, 2023 | 26.97 | 27.01 | 26.90 | 26.97 | 25.27 | 222,000 |
Aug 7, 2023 | 27.18 | 27.30 | 26.91 | 26.94 | 25.24 | 571,300 |
Aug 4, 2023 | 27.40 | 27.48 | 27.11 | 27.16 | 25.45 | 465,000 |
Aug 3, 2023 | 27.74 | 27.78 | 27.30 | 27.37 | 25.65 | 321,200 |
Aug 2, 2023 | 27.65 | 27.89 | 27.64 | 27.76 | 26.01 | 246,900 |
Aug 1, 2023 | 28.05 | 28.18 | 27.70 | 27.75 | 26.00 | 297,600 |
Jul 31, 2023 | 28.24 | 28.24 | 28.01 | 28.09 | 26.32 | 278,000 |
Jul 28, 2023 | 28.02 | 28.20 | 28.00 | 28.14 | 26.37 | 332,000 |
Jul 27, 2023 | 28.34 | 28.40 | 27.82 | 27.92 | 26.16 | 240,200 |
Jul 26, 2023 | 28.25 | 28.45 | 28.16 | 28.22 | 26.44 | 141,300 |
Jul 25, 2023 | 28.21 | 28.25 | 28.13 | 28.17 | 26.40 | 151,100 |
Jul 24, 2023 | 28.18 | 28.29 | 28.07 | 28.14 | 26.37 | 220,600 |
Jul 21, 2023 | 28.07 | 28.30 | 27.92 | 28.17 | 26.40 | 263,700 |
Jul 20, 2023 | 0.19 Dividend | |||||
Jul 20, 2023 | 27.65 | 28.05 | 27.65 | 27.98 | 26.22 | 209,200 |
Jul 19, 2023 | 27.57 | 28.08 | 27.57 | 27.90 | 25.97 | 206,800 |
Jul 18, 2023 | 27.83 | 27.88 | 27.52 | 27.71 | 25.79 | 293,500 |
Jul 17, 2023 | 28.01 | 28.07 | 27.81 | 27.82 | 25.89 | 296,500 |
Jul 14, 2023 | 28.10 | 28.10 | 27.70 | 28.02 | 26.08 | 273,900 |
Jul 13, 2023 | 27.94 | 28.06 | 27.86 | 27.94 | 26.00 | 162,600 |
Jul 12, 2023 | 27.65 | 27.90 | 27.50 | 27.83 | 25.90 | 194,000 |
Jul 11, 2023 | 27.25 | 27.52 | 27.25 | 27.49 | 25.58 | 243,400 |
Jul 10, 2023 | 27.42 | 27.50 | 27.15 | 27.25 | 25.36 | 297,700 |
Jul 7, 2023 | 27.40 | 27.54 | 27.22 | 27.40 | 25.50 | 314,700 |
Jul 6, 2023 | 27.82 | 27.82 | 27.42 | 27.52 | 25.61 | 275,100 |
Jul 5, 2023 | 27.62 | 27.96 | 27.60 | 27.83 | 25.90 | 190,000 |
Jul 3, 2023 | 27.55 | 27.67 | 27.43 | 27.61 | 25.70 | 157,900 |
Jun 30, 2023 | 27.28 | 27.45 | 27.20 | 27.42 | 25.52 | 241,000 |
Jun 29, 2023 | 27.03 | 27.20 | 26.92 | 27.17 | 25.29 | 171,300 |
Jun 28, 2023 | 27.40 | 27.43 | 27.00 | 27.04 | 25.17 | 245,100 |
Jun 27, 2023 | 27.10 | 27.43 | 27.10 | 27.33 | 25.44 | 150,300 |
Jun 26, 2023 | 27.10 | 27.24 | 26.99 | 27.10 | 25.22 | 298,900 |
Jun 23, 2023 | 27.24 | 27.44 | 26.89 | 27.00 | 25.13 | 220,300 |
Jun 22, 2023 | 27.51 | 27.66 | 27.30 | 27.32 | 25.43 | 182,100 |
Jun 21, 2023 | 27.36 | 27.62 | 27.15 | 27.57 | 25.66 | 183,900 |
Jun 20, 2023 | 27.80 | 27.90 | 27.39 | 27.43 | 25.53 | 245,300 |
Jun 16, 2023 | 27.98 | 27.98 | 27.79 | 27.90 | 25.97 | 198,800 |
Jun 15, 2023 | 0.19 Dividend | |||||
Jun 15, 2023 | 27.32 | 27.80 | 27.32 | 27.74 | 25.82 | 200,300 |
Jun 14, 2023 | 27.57 | 27.89 | 27.55 | 27.56 | 25.47 | 175,700 |
Jun 13, 2023 | 27.46 | 27.64 | 27.42 | 27.62 | 25.53 | 183,200 |
Jun 12, 2023 | 27.60 | 27.62 | 27.38 | 27.46 | 25.38 | 217,000 |
Jun 9, 2023 | 27.70 | 27.72 | 27.50 | 27.62 | 25.53 | 183,900 |
Jun 8, 2023 | 27.37 | 27.50 | 27.26 | 27.50 | 25.42 | 153,600 |
Jun 7, 2023 | 27.26 | 27.41 | 27.15 | 27.33 | 25.26 | 285,000 |
Jun 6, 2023 | 27.22 | 27.29 | 27.13 | 27.23 | 25.17 | 193,700 |
Jun 5, 2023 | 27.13 | 27.30 | 27.07 | 27.12 | 25.07 | 194,900 |
Jun 2, 2023 | 27.00 | 27.16 | 26.85 | 27.13 | 25.08 | 344,500 |
Jun 1, 2023 | 26.90 | 26.97 | 26.64 | 26.92 | 24.88 | 165,700 |
May 31, 2023 | 26.89 | 26.89 | 26.63 | 26.77 | 24.74 | 267,700 |
May 30, 2023 | 26.88 | 26.89 | 26.71 | 26.79 | 24.76 | 238,000 |
May 26, 2023 | 26.63 | 26.79 | 26.57 | 26.76 | 24.73 | 220,400 |
May 25, 2023 | 26.92 | 27.02 | 26.57 | 26.62 | 24.60 | 279,400 |
May 24, 2023 | 27.31 | 27.38 | 26.87 | 26.90 | 24.86 | 202,500 |
May 23, 2023 | 27.36 | 27.61 | 27.21 | 27.22 | 25.16 | 182,400 |
May 22, 2023 | 27.68 | 27.76 | 27.45 | 27.45 | 25.37 | 164,100 |
May 19, 2023 | 27.66 | 27.81 | 27.51 | 27.58 | 25.49 | 146,000 |
May 18, 2023 | 27.74 | 27.84 | 27.33 | 27.64 | 25.55 | 178,800 |
May 17, 2023 | 0.19 Dividend | |||||
May 17, 2023 | 27.92 | 27.99 | 27.54 | 27.72 | 25.62 | 218,300 |
May 16, 2023 | 28.18 | 28.27 | 27.98 | 28.05 | 25.75 | 191,000 |
May 15, 2023 | 28.57 | 28.63 | 28.11 | 28.31 | 25.99 | 241,800 |
May 12, 2023 | 28.35 | 28.55 | 28.32 | 28.48 | 26.14 | 125,900 |
May 11, 2023 | 28.33 | 28.47 | 28.24 | 28.31 | 25.99 | 199,500 |
May 10, 2023 | 28.61 | 28.73 | 28.30 | 28.54 | 26.20 | 140,800 |
May 9, 2023 | 28.45 | 28.52 | 28.30 | 28.42 | 26.09 | 87,000 |
May 8, 2023 | 28.78 | 28.78 | 28.42 | 28.52 | 26.18 | 103,900 |
May 5, 2023 | 28.44 | 28.75 | 28.44 | 28.69 | 26.34 | 123,700 |
May 4, 2023 | 28.36 | 28.66 | 28.23 | 28.37 | 26.04 | 134,800 |
May 3, 2023 | 28.49 | 28.74 | 28.25 | 28.36 | 26.03 | 173,600 |
May 2, 2023 | 28.90 | 28.90 | 28.29 | 28.41 | 26.08 | 187,800 |
May 1, 2023 | 28.73 | 29.07 | 28.72 | 28.88 | 26.51 | 141,000 |
Apr 28, 2023 | 28.72 | 28.94 | 28.67 | 28.85 | 26.48 | 170,100 |
Apr 27, 2023 | 28.32 | 28.67 | 28.27 | 28.64 | 26.29 | 194,100 |
Apr 26, 2023 | 28.84 | 28.84 | 28.25 | 28.31 | 25.99 | 179,700 |
Apr 25, 2023 | 28.79 | 28.98 | 28.60 | 28.65 | 26.30 | 174,100 |
Apr 24, 2023 | 28.65 | 28.80 | 28.60 | 28.77 | 26.41 | 118,700 |
Apr 21, 2023 | 28.72 | 28.95 | 28.56 | 28.70 | 26.35 | 129,000 |
Apr 20, 2023 | 28.94 | 28.98 | 28.57 | 28.76 | 26.40 | 99,500 |
Related Tickers
UTF Cohen & Steers Infrastructure Fund, Inc
22.22
+1.00%
RQI Cohen & Steers Quality Income Realty Fund, Inc.
10.76
+0.47%
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
19.50
+1.51%
USA Liberty All-Star Equity Fund
6.54
-0.91%
PDO Pimco Dynamic Income Opportunities Fund
12.70
+0.71%
PDI PIMCO Dynamic Income Fund
18.61
+0.16%
PTY PIMCO Corporate & Income Opportunity Fund
13.71
+0.07%
DNP DNP Select Income Fund Inc.
8.80
+0.34%
BST BlackRock Science and Technology Trust
32.97
-2.92%
RVT Royce Value Trust Inc.
13.85
-0.65%