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

Allspring Utilities and High Income Fund (NY: ERH )

11.00 +0.14 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Apr 29, 2011 5.492 5.515 5.465 5.515 59,340 +0.04(+0.74%)
Apr 28, 2011 5.456 5.478 5.451 5.474 33,361 +0.02(+0.42%)
Apr 27, 2011 5.442 5.456 5.406 5.451 45,244 +0.01(+0.25%)
Apr 26, 2011 5.429 5.438 5.415 5.438 71,881 +0.03(+0.59%)
Apr 25, 2011 5.397 5.429 5.388 5.406 54,609 -0.01(-0.25%)
Apr 21, 2011 5.429 5.429 5.388 5.420 69,939 +0.02(+0.34%)
Apr 20, 2011 5.379 5.420 5.365 5.401 46,812 +0.05(+0.85%)
Apr 19, 2011 5.361 5.361 5.306 5.356 29,574 +0.01(+0.17%)
Apr 18, 2011 5.370 5.383 5.315 5.347 40,173 -0.04(-0.76%)
Apr 15, 2011 5.370 5.401 5.352 5.388 70,494 +0.03(+0.59%)
Apr 14, 2011 5.279 5.356 5.273 5.356 75,386 +0.04(+0.77%)
Apr 13, 2011 5.311 5.329 5.275 5.315 68,747 +0.04(+0.77%)
Apr 12, 2011 5.293 5.306 5.229 5.275 81,552 -0.03(-0.51%)
Apr 11, 2011 5.338 5.356 5.279 5.302 74,041 -0.08(-1.55%)
Apr 08, 2011 5.374 5.406 5.365 5.385 104,863 -0.00(-0.05%)
Apr 07, 2011 5.379 5.420 5.338 5.388 64,018 -0.00(-0.00%)
Apr 06, 2011 5.410 5.429 5.370 5.388 59,726 +0.01(+0.17%)
Apr 05, 2011 5.388 5.415 5.374 5.379 108,651 +0.00(+0.08%)
Apr 04, 2011 5.379 5.406 5.347 5.374 91,761 -0.01(-0.17%)
Apr 01, 2011 5.388 5.410 5.370 5.383 38,216 +0.02(+0.42%)
Mar 31, 2011 5.370 5.388 5.347 5.361 47,541 -0.02(-0.34%)
Mar 30, 2011 5.370 5.383 5.338 5.379 72,543 +0.04(+0.76%)
Mar 29, 2011 5.297 5.374 5.288 5.338 47,391 +0.05(+1.03%)
Mar 28, 2011 5.266 5.297 5.266 5.284 36,129 +0.02(+0.43%)
Mar 25, 2011 5.270 5.270 5.225 5.261 45,699 +0.00(+0.00%)
Mar 24, 2011 5.211 5.270 5.198 5.261 57,575 +0.04(+0.78%)
Mar 23, 2011 5.216 5.234 5.202 5.220 61,412 +0.02(+0.44%)
Mar 22, 2011 5.216 5.248 5.198 5.198 58,792 +0.00(+0.09%)
Mar 21, 2011 5.212 5.229 5.193 5.193 47,689 +0.04(+0.79%)
Mar 18, 2011 5.175 5.220 5.134 5.152 50,947 +0.01(+0.18%)
Mar 17, 2011 5.152 5.193 5.103 5.143 71,415 +0.04(+0.80%)
Mar 16, 2011 5.171 5.171 5.080 5.103 68,035 -0.05(-1.04%)
Mar 15, 2011 5.134 5.176 5.134 5.156 123,888 -0.02(-0.39%)
Mar 14, 2011 5.238 5.238 5.139 5.176 104,662 -0.07(-1.36%)
Mar 11, 2011 5.266 5.284 5.244 5.248 145,043 -0.04(-0.77%)
Mar 10, 2011 5.356 5.356 5.288 5.288 76,377 -0.07(-1.27%)
Mar 09, 2011 5.347 5.374 5.320 5.356 64,106 +0.01(+0.17%)
Mar 08, 2011 5.297 5.347 5.293 5.347 176,200 +0.05(+0.94%)
Mar 07, 2011 5.293 5.334 5.284 5.297 65,414 +0.00(+0.09%)
Mar 04, 2011 5.288 5.315 5.288 5.293 58,832 +0.00(+0.00%)
Mar 03, 2011 5.288 5.320 5.288 5.293 86,076 +0.02(+0.34%)
Mar 02, 2011 5.275 5.320 5.270 5.275 67,532 +0.00(+0.09%)
Mar 01, 2011 5.352 5.352 5.270 5.270 146,004 -0.06(-1.10%)
Feb 28, 2011 5.302 5.338 5.302 5.329 115,142 +0.02(+0.43%)
Feb 25, 2011 5.252 5.306 5.252 5.306 64,517 +0.04(+0.77%)
Feb 24, 2011 5.270 5.290 5.220 5.266 66,149 +0.01(+0.17%)
Feb 23, 2011 5.270 5.306 5.252 5.257 101,488 -0.01(-0.17%)
Feb 22, 2011 5.343 5.343 5.266 5.266 175,178 -0.09(-1.69%)
Feb 18, 2011 5.356 5.388 5.343 5.356 76,406 -0.01(-0.25%)
Feb 17, 2011 5.338 5.383 5.334 5.370 73,371 +0.02(+0.37%)
Feb 16, 2011 5.356 5.410 5.343 5.350 90,939 -0.02(-0.29%)
Feb 15, 2011 5.361 5.410 5.356 5.365 67,525 -0.02(-0.34%)
Feb 14, 2011 5.392 5.406 5.379 5.383 81,248 -0.03(-0.59%)
Feb 11, 2011 5.388 5.415 5.374 5.415 48,725 -0.00(-0.08%)
Feb 10, 2011 5.388 5.424 5.388 5.420 54,503 +0.03(+0.59%)
Feb 09, 2011 5.433 5.456 5.388 5.388 87,105 -0.05(-0.83%)
Feb 08, 2011 5.388 5.447 5.388 5.433 54,487 +0.03(+0.59%)
Feb 07, 2011 5.420 5.429 5.401 5.401 68,579 +0.00(+0.00%)
Feb 04, 2011 5.420 5.429 5.371 5.401 83,439 -0.00(-0.08%)
Feb 03, 2011 5.415 5.424 5.397 5.406 40,641 -0.02(-0.33%)
Feb 02, 2011 5.392 5.447 5.392 5.424 85,164 +0.02(+0.34%)
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.