La bourse ferme dans 6 h 52 min

Reaves Utility Income Fund (UTG)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
27,26+0,27 (+1,00 %)
À la clôture : 04:00PM EDT
27,21 -0,05 (-0,18 %)
Échanges après Bourse : 07:54PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202427,0027,3127,0027,2627,26299 500
06 mai 202426,7526,9926,7526,9926,99301 900
03 mai 202426,6526,8026,5526,6626,66291 700
02 mai 202426,2626,5926,2626,4926,49182 300
01 mai 202426,1526,4526,1126,2326,23274 900
30 avr. 202426,3926,4026,1026,2626,26261 800
29 avr. 202426,1326,3926,1326,3326,33199 200
26 avr. 202426,3226,3926,2026,2126,21167 800
25 avr. 202426,1926,3126,0426,2426,24180 800
24 avr. 202426,1126,3426,0926,3226,32201 600
23 avr. 202426,0226,3426,0226,2326,23225 100
22 avr. 202425,9426,1425,8626,0426,04318 100
19 avr. 202425,6925,9425,6925,8825,88307 500
18 avr. 202425,5725,7625,5025,7025,70253 200
18 avr. 20240.19 Dividende
17 avr. 202425,7425,8525,5725,8325,64216 600
16 avr. 202425,5725,6525,2625,5025,31348 000
15 avr. 202426,0526,2425,5725,6525,46478 300
12 avr. 202426,2426,3525,9926,0825,89269 700
11 avr. 202426,4026,4826,2026,2526,06301 100
10 avr. 202426,7026,8226,2526,4626,27389 500
09 avr. 202426,8026,8526,7326,8326,63258 600
08 avr. 202426,5126,7526,5126,7226,52240 000
05 avr. 202426,6326,7326,4726,6426,44323 600
04 avr. 202426,9626,9926,6226,7326,53392 800
03 avr. 202426,9826,9826,8526,9226,72282 000
02 avr. 202427,0027,0026,8426,9526,75274 200
01 avr. 202427,0627,1026,8227,0026,80367 500
28 mars 202426,9027,0726,9026,9626,76489 400
27 mars 202426,4526,8926,4226,8926,69465 100
26 mars 202426,5526,6226,4126,4126,22222 500
25 mars 202426,3926,4926,3926,4626,27170 300
22 mars 202426,6126,6826,3626,4326,24208 000
21 mars 202426,4626,5626,4526,5026,31251 300
20 mars 202426,3026,4526,2826,3826,19211 100
19 mars 202426,1526,3526,1426,3226,13197 700
18 mars 202426,2026,2926,1226,1825,99297 500
15 mars 202426,2526,3826,1326,2026,01219 800
14 mars 202426,5626,6026,2726,3826,19212 100
14 mars 20240.19 Dividende
13 mars 202426,5026,9726,5026,7926,40212 100
12 mars 202426,9826,9826,6026,7626,37286 300
11 mars 202426,8726,9226,7126,9026,51195 500
08 mars 202426,8026,9326,6926,8726,48278 900
07 mars 202426,6226,8026,6226,7126,33309 500
06 mars 202426,5226,5926,4126,5526,17269 200
05 mars 202426,3826,6326,1826,3025,92278 400
04 mars 202426,1026,2726,0726,2725,89382 200
01 mars 202426,2126,2225,9426,1625,78468 500
29 févr. 202426,1626,2626,0926,1625,78276 200
28 févr. 202425,8026,1025,7626,1025,72244 100
27 févr. 202425,6825,9025,6825,8425,47361 100
26 févr. 202426,1426,1425,6325,6925,32295 500
23 févr. 202425,9426,1725,9026,0625,68245 700
22 févr. 202425,8926,0025,7525,9225,55329 700
21 févr. 202425,7325,9125,7325,8825,51339 700
20 févr. 202425,7525,8725,6925,7425,37308 700
16 févr. 202425,6925,8925,6325,8025,43273 200
15 févr. 202425,6125,8225,6125,8125,44422 500
15 févr. 20240.19 Dividende
14 févr. 202425,6825,8725,6325,8125,25293 200
13 févr. 202425,6925,8125,4325,7025,14476 300
12 févr. 202425,6425,8925,6425,8725,31365 600
09 févr. 202425,7425,7925,5725,6325,08577 800
08 févr. 202425,8725,8825,6425,7425,18368 400
07 févr. 202425,8926,0025,8325,9025,34411 300
06 févr. 202426,0026,1025,8125,8525,29579 600
05 févr. 202426,3626,4825,9826,1325,56418 300
02 févr. 202426,3626,5526,1126,4225,85433 800
01 févr. 202426,3226,6626,2726,6526,07437 200
31 janv. 202426,4826,5326,1626,2425,67376 200
30 janv. 202426,3726,4926,2826,4325,86277 200
29 janv. 202426,3726,4526,2826,3725,80339 500
26 janv. 202426,1926,3526,1726,3225,75209 600
25 janv. 202426,0826,2525,9426,0525,49432 100
24 janv. 202426,3626,3926,0026,0425,48364 800
23 janv. 202426,2926,3926,2026,2625,69241 900
22 janv. 202426,3726,4626,1226,2825,71405 100
19 janv. 202426,2026,2826,0826,1925,62314 200
18 janv. 202426,3626,4026,0126,0725,51371 300
17 janv. 202426,6326,7226,2726,4625,89302 400
16 janv. 202426,7026,8726,5826,6526,07307 300
12 janv. 202427,0127,1126,7526,7926,21440 900
11 janv. 202427,3027,3326,7626,9926,41346 400
10 janv. 202427,4027,4027,2027,3626,77211 700
09 janv. 202427,3827,5127,3127,4226,83239 700
08 janv. 202427,3527,4127,2527,3826,79337 900
05 janv. 202427,2327,3527,1327,3126,72167 600
04 janv. 202427,2927,3627,1527,2126,62273 000
03 janv. 202427,0727,3727,0427,3226,73245 900
02 janv. 202426,7427,0626,7127,0226,43370 100
29 déc. 202326,7326,9826,6426,7426,16363 000
28 déc. 202326,8026,8326,5426,7226,14313 000
28 déc. 20230.19 Dividende
27 déc. 202326,6527,0026,6226,8226,05318 900
26 déc. 202326,3426,8626,3426,6225,86311 200
22 déc. 202326,2426,7026,2326,3225,57266 200
21 déc. 202326,6426,7026,2826,3925,64432 700
20 déc. 202326,8227,0626,6026,6225,86215 900
19 déc. 202327,0027,0026,8426,9226,15405 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...