Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allspring Utilities and High Income Fund (NY: ERH )

10.02 +0.11 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.190 8.380 8.190 8.300 27,609 +0.10(+1.22%)
Oct 30, 2023 8.140 8.290 8.140 8.200 14,165 +0.06(+0.74%)
Oct 27, 2023 8.280 8.280 8.140 8.140 21,838 -0.12(-1.45%)
Oct 26, 2023 8.240 8.309 8.220 8.260 37,310 +0.03(+0.36%)
Oct 25, 2023 8.220 8.280 8.160 8.230 25,626 +0.00(+0.01%)
Oct 24, 2023 8.210 8.275 7.970 8.229 24,803 +0.14(+1.72%)
Oct 23, 2023 8.130 8.235 8.090 8.090 25,390 -0.15(-1.82%)
Oct 20, 2023 8.310 8.360 8.240 8.240 14,101 -0.06(-0.72%)
Oct 19, 2023 8.260 8.410 8.260 8.300 23,179 -0.06(-0.78%)
Oct 18, 2023 8.380 8.410 8.318 8.365 19,212 -0.04(-0.54%)
Oct 17, 2023 8.320 8.460 8.320 8.410 19,445 -0.04(-0.47%)
Oct 16, 2023 8.374 8.630 8.303 8.450 40,944 +0.11(+1.32%)
Oct 13, 2023 8.350 8.490 8.220 8.340 44,122 -0.01(-0.12%)
Oct 12, 2023 8.520 8.530 8.320 8.350 32,594 -0.23(-2.68%)
Oct 11, 2023 8.500 8.590 8.375 8.580 14,000 +0.11(+1.30%)
Oct 10, 2023 8.380 8.490 8.380 8.470 12,856 +0.09(+1.07%)
Oct 09, 2023 8.340 8.380 8.300 8.380 10,437 +0.06(+0.72%)
Oct 06, 2023 8.169 8.350 8.006 8.320 38,396 +0.13(+1.59%)
Oct 05, 2023 8.250 8.298 8.180 8.190 45,212 -0.13(-1.56%)
Oct 04, 2023 8.320 8.460 8.240 8.320 29,558 -0.04(-0.48%)
Oct 03, 2023 8.370 8.390 8.270 8.360 40,379 -0.03(-0.36%)
Oct 02, 2023 8.840 8.840 8.320 8.390 35,166 -0.35(-4.00%)
Sep 29, 2023 8.650 8.785 8.650 8.740 15,824 +0.05(+0.58%)
Sep 28, 2023 8.870 8.874 8.680 8.690 20,527 -0.18(-2.03%)
Sep 27, 2023 9.020 9.050 8.865 8.870 29,591 -0.16(-1.77%)
Sep 26, 2023 9.250 9.250 9.020 9.030 21,493 -0.22(-2.40%)
Sep 25, 2023 9.280 9.255 9.240 9.252 13,862 -0.09(-0.94%)
Sep 22, 2023 9.320 9.360 9.300 9.340 8,155 -0.01(-0.11%)
Sep 21, 2023 9.360 9.380 9.350 9.350 7,698 -0.10(-1.06%)
Sep 20, 2023 9.520 9.520 9.390 9.450 19,070 +0.05(+0.53%)
Sep 19, 2023 9.400 9.490 9.400 9.400 10,815 -0.05(-0.53%)
Sep 18, 2023 9.470 9.545 9.450 9.450 22,022 -0.06(-0.63%)
Sep 15, 2023 9.550 9.585 9.510 9.510 5,591 -0.05(-0.52%)
Sep 14, 2023 9.580 9.618 9.540 9.560 11,216 +0.04(+0.42%)
Sep 13, 2023 9.450 9.620 9.450 9.520 13,750 +0.04(+0.42%)
Sep 12, 2023 9.480 9.505 9.450 9.480 13,235 -0.04(-0.42%)
Sep 11, 2023 9.530 9.550 9.505 9.520 12,992 -0.04(-0.42%)
Sep 08, 2023 9.530 9.570 9.490 9.560 8,707 +0.05(+0.49%)
Sep 07, 2023 9.390 9.570 9.390 9.514 12,076 +0.07(+0.78%)
Sep 06, 2023 9.500 9.700 9.400 9.440 29,560 -0.04(-0.44%)
Sep 05, 2023 9.560 9.600 9.440 9.482 26,847 -0.14(-1.43%)
Sep 01, 2023 9.670 9.750 9.570 9.620 27,671 -0.05(-0.52%)
Aug 31, 2023 9.690 9.740 9.645 9.670 18,020 -0.04(-0.41%)
Aug 30, 2023 9.890 9.890 9.700 9.710 18,841 -0.07(-0.72%)
Aug 29, 2023 9.780 9.830 9.770 9.780 18,100 -0.02(-0.20%)
Aug 28, 2023 9.800 9.850 9.780 9.800 9,179 -0.04(-0.41%)
Aug 25, 2023 9.750 9.890 9.750 9.840 16,706 +0.05(+0.51%)
Aug 24, 2023 9.830 9.910 9.790 9.790 9,414 -0.07(-0.68%)
Aug 23, 2023 9.840 9.860 9.800 9.857 7,692 +0.03(+0.28%)
Aug 22, 2023 9.801 9.860 9.801 9.830 6,334 +0.00(+0.00%)
Aug 21, 2023 9.860 9.880 9.800 9.830 14,431 -0.08(-0.81%)
Aug 18, 2023 9.900 9.960 9.840 9.910 12,010 -0.06(-0.60%)
Aug 17, 2023 9.890 9.970 9.860 9.970 14,949 +0.01(+0.10%)
Aug 16, 2023 9.890 9.980 9.875 9.960 16,930 +0.06(+0.61%)
Aug 15, 2023 10.38 10.38 9.900 9.900 13,148 -0.08(-0.80%)
Aug 14, 2023 10.02 10.07 9.970 9.980 7,178 -0.02(-0.20%)
Aug 11, 2023 10.12 10.12 9.980 10.00 4,495 -0.19(-1.86%)
Aug 10, 2023 10.24 10.24 10.13 10.19 13,449 -0.02(-0.20%)
Aug 09, 2023 10.10 10.21 10.10 10.21 10,334 +0.14(+1.39%)
Aug 08, 2023 10.00 10.10 9.950 10.07 17,063 +0.06(+0.60%)
Aug 07, 2023 9.950 10.02 9.950 10.01 10,189 +0.08(+0.83%)
Aug 04, 2023 9.990 10.07 9.920 9.928 36,406 -0.06(-0.62%)
Aug 03, 2023 10.15 10.15 9.950 9.990 16,768 -0.16(-1.58%)
Aug 02, 2023 10.12 10.23 10.10 10.15 20,752 -0.07(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.