Italia markets close in 6 hours 19 minutes

Reaves Utility Income Fund (UTG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,32+0,09 (+0,34%)
Alla chiusura: 04:00PM EDT
26,32 0,00 (0,00%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202426,1126,3426,0926,3226,32201.600
23 apr 202426,0226,3426,0226,2326,23225.100
22 apr 202425,9426,1425,8626,0426,04318.100
19 apr 202425,6925,9425,6925,8825,88307.500
18 apr 202425,5725,7625,5025,7025,70253.200
18 apr 20240.19 Dividendo
17 apr 202425,7425,8525,5725,8325,64216.600
16 apr 202425,5725,6525,2625,5025,31348.000
15 apr 202426,0526,2425,5725,6525,46478.300
12 apr 202426,2426,3525,9926,0825,89269.700
11 apr 202426,4026,4826,2026,2526,06301.100
10 apr 202426,7026,8226,2526,4626,27389.500
09 apr 202426,8026,8526,7326,8326,63258.600
08 apr 202426,5126,7526,5126,7226,52240.000
05 apr 202426,6326,7326,4726,6426,44323.600
04 apr 202426,9626,9926,6226,7326,53392.800
03 apr 202426,9826,9826,8526,9226,72282.000
02 apr 202427,0027,0026,8426,9526,75274.200
01 apr 202427,0627,1026,8227,0026,80367.500
28 mar 202426,9027,0726,9026,9626,76489.400
27 mar 202426,4526,8926,4226,8926,69465.100
26 mar 202426,5526,6226,4126,4126,22222.500
25 mar 202426,3926,4926,3926,4626,27170.300
22 mar 202426,6126,6826,3626,4326,24208.000
21 mar 202426,4626,5626,4526,5026,31251.300
20 mar 202426,3026,4526,2826,3826,19211.100
19 mar 202426,1526,3526,1426,3226,13197.700
18 mar 202426,2026,2926,1226,1825,99297.500
15 mar 202426,2526,3826,1326,2026,01219.800
14 mar 202426,5626,6026,2726,3826,19212.100
14 mar 20240.19 Dividendo
13 mar 202426,5026,9726,5026,7926,40212.100
12 mar 202426,9826,9826,6026,7626,37286.300
11 mar 202426,8726,9226,7126,9026,51195.500
08 mar 202426,8026,9326,6926,8726,48278.900
07 mar 202426,6226,8026,6226,7126,33309.500
06 mar 202426,5226,5926,4126,5526,17269.200
05 mar 202426,3826,6326,1826,3025,92278.400
04 mar 202426,1026,2726,0726,2725,89382.200
01 mar 202426,2126,2225,9426,1625,78468.500
29 feb 202426,1626,2626,0926,1625,78276.200
28 feb 202425,8026,1025,7626,1025,72244.100
27 feb 202425,6825,9025,6825,8425,47361.100
26 feb 202426,1426,1425,6325,6925,32295.500
23 feb 202425,9426,1725,9026,0625,68245.700
22 feb 202425,8926,0025,7525,9225,55329.700
21 feb 202425,7325,9125,7325,8825,51339.700
20 feb 202425,7525,8725,6925,7425,37308.700
16 feb 202425,6925,8925,6325,8025,43273.200
15 feb 202425,6125,8225,6125,8125,44422.500
15 feb 20240.19 Dividendo
14 feb 202425,6825,8725,6325,8125,25293.200
13 feb 202425,6925,8125,4325,7025,14476.300
12 feb 202425,6425,8925,6425,8725,31365.600
09 feb 202425,7425,7925,5725,6325,08577.800
08 feb 202425,8725,8825,6425,7425,18368.400
07 feb 202425,8926,0025,8325,9025,34411.300
06 feb 202426,0026,1025,8125,8525,29579.600
05 feb 202426,3626,4825,9826,1325,56418.300
02 feb 202426,3626,5526,1126,4225,85433.800
01 feb 202426,3226,6626,2726,6526,07437.200
31 gen 202426,4826,5326,1626,2425,67376.200
30 gen 202426,3726,4926,2826,4325,86277.200
29 gen 202426,3726,4526,2826,3725,80339.500
26 gen 202426,1926,3526,1726,3225,75209.600
25 gen 202426,0826,2525,9426,0525,49432.100
24 gen 202426,3626,3926,0026,0425,48364.800
23 gen 202426,2926,3926,2026,2625,69241.900
22 gen 202426,3726,4626,1226,2825,71405.100
19 gen 202426,2026,2826,0826,1925,62314.200
18 gen 202426,3626,4026,0126,0725,51371.300
17 gen 202426,6326,7226,2726,4625,89302.400
16 gen 202426,7026,8726,5826,6526,07307.300
12 gen 202427,0127,1126,7526,7926,21440.900
11 gen 202427,3027,3326,7626,9926,41346.400
10 gen 202427,4027,4027,2027,3626,77211.700
09 gen 202427,3827,5127,3127,4226,83239.700
08 gen 202427,3527,4127,2527,3826,79337.900
05 gen 202427,2327,3527,1327,3126,72167.600
04 gen 202427,2927,3627,1527,2126,62273.000
03 gen 202427,0727,3727,0427,3226,73245.900
02 gen 202426,7427,0626,7127,0226,43370.100
29 dic 202326,7326,9826,6426,7426,16363.000
28 dic 202326,8026,8326,5426,7226,14313.000
28 dic 20230.19 Dividendo
27 dic 202326,6527,0026,6226,8226,05318.900
26 dic 202326,3426,8626,3426,6225,86311.200
22 dic 202326,2426,7026,2326,3225,57266.200
21 dic 202326,6426,7026,2826,3925,64432.700
20 dic 202326,8227,0626,6026,6225,86215.900
19 dic 202327,0027,0026,8426,9226,15405.900
18 dic 202326,7527,0026,7526,8226,05390.800
15 dic 202327,4727,5326,7526,9126,14328.500
14 dic 202327,8827,8827,4427,6026,81365.600
14 dic 20230.19 Dividendo
13 dic 202326,9427,8826,7827,8826,90465.100
12 dic 202326,7327,0026,6526,9225,97204.500
11 dic 202326,7726,8226,6026,7525,81233.800
08 dic 202326,8226,9026,6526,7425,80187.500
07 dic 202326,9527,0026,7526,8225,88213.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...