Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allspring Utilities and High Income Fund (NY: ERH )

10.06 +0.03 (+0.27%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
Dec 29, 2023 9.180 9.220 9.140 9.210 40,597 +0.03(+0.33%)
Dec 28, 2023 9.140 9.180 9.140 9.180 39,768 +0.03(+0.35%)
Dec 27, 2023 9.080 9.152 9.080 9.148 39,829 +0.05(+0.58%)
Dec 26, 2023 9.100 9.160 9.080 9.095 46,684 -0.00(-0.05%)
Dec 22, 2023 9.050 9.190 9.050 9.100 46,641 +0.05(+0.55%)
Dec 21, 2023 9.130 9.190 9.040 9.050 48,140 -0.08(-0.88%)
Dec 20, 2023 9.270 9.300 9.130 9.130 23,167 -0.15(-1.62%)
Dec 19, 2023 9.250 9.380 9.245 9.280 31,910 +0.03(+0.32%)
Dec 18, 2023 9.350 9.380 9.250 9.250 40,605 -0.10(-1.07%)
Dec 15, 2023 9.460 9.460 9.270 9.350 22,812 -0.17(-1.79%)
Dec 14, 2023 9.390 9.545 9.330 9.520 36,668 +0.07(+0.74%)
Dec 13, 2023 9.210 9.488 9.184 9.450 50,362 +0.24(+2.61%)
Dec 12, 2023 9.200 9.230 9.130 9.210 10,345 +0.01(+0.11%)
Dec 11, 2023 9.120 9.215 9.120 9.200 22,408 -0.04(-0.43%)
Dec 08, 2023 9.320 9.320 9.220 9.240 27,426 -0.11(-1.18%)
Dec 07, 2023 9.390 9.390 9.340 9.350 14,071 -0.01(-0.11%)
Dec 06, 2023 9.300 9.360 9.279 9.360 22,953 +0.11(+1.19%)
Dec 05, 2023 9.380 9.380 9.182 9.250 55,099 -0.04(-0.43%)
Dec 04, 2023 9.170 9.360 9.170 9.290 44,165 +0.00(+0.00%)
Dec 01, 2023 9.280 9.354 9.150 9.290 18,844 +0.14(+1.53%)
Nov 30, 2023 9.030 9.150 9.030 9.150 15,358 +0.11(+1.16%)
Nov 29, 2023 9.160 9.190 9.015 9.045 41,473 -0.02(-0.17%)
Nov 28, 2023 8.960 9.120 8.955 9.060 25,189 +0.12(+1.34%)
Nov 27, 2023 8.930 8.958 8.920 8.940 14,545 +0.05(+0.56%)
Nov 24, 2023 8.890 8.890 8.870 8.890 3,136 +0.03(+0.34%)
Nov 22, 2023 8.850 8.905 8.820 8.860 7,851 +0.06(+0.68%)
Nov 21, 2023 8.760 8.890 8.750 8.800 32,690 +0.00(+0.00%)
Nov 20, 2023 8.790 8.900 8.760 8.800 36,803 -0.04(-0.45%)
Nov 17, 2023 8.850 8.850 8.790 8.840 6,747 -0.01(-0.11%)
Nov 16, 2023 8.820 8.948 8.760 8.850 27,186 +0.00(+0.00%)
Nov 15, 2023 8.880 8.990 8.810 8.850 18,287 -0.02(-0.23%)
Nov 14, 2023 8.550 8.880 8.550 8.870 51,890 +0.39(+4.60%)
Nov 13, 2023 8.530 8.571 8.480 8.480 11,326 -0.15(-1.74%)
Nov 10, 2023 8.560 8.690 8.560 8.630 9,566 +0.04(+0.47%)
Nov 09, 2023 8.580 8.645 8.578 8.590 19,487 -0.09(-1.04%)
Nov 08, 2023 8.780 8.790 8.640 8.680 16,587 -0.10(-1.14%)
Nov 07, 2023 8.810 8.840 8.750 8.780 37,011 -0.03(-0.28%)
Nov 06, 2023 8.780 8.870 8.780 8.805 26,017 +0.03(+0.28%)
Nov 03, 2023 8.810 8.920 8.780 8.780 46,605 +0.09(+1.04%)
Nov 02, 2023 8.530 8.790 8.530 8.690 37,757 +0.22(+2.60%)
Nov 01, 2023 8.520 8.540 8.310 8.470 20,843 +0.17(+2.05%)
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%)
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.