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

Allspring Utilities and High Income Fund (NY: ERH )

10.02 +0.15 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 29, 2024 9.010 9.088 9.010 9.070 17,433 +0.09(+1.00%)
Feb 28, 2024 8.980 9.020 8.970 8.980 11,116 +0.03(+0.34%)
Feb 27, 2024 8.820 8.986 8.820 8.950 25,948 +0.07(+0.79%)
Feb 26, 2024 8.920 8.970 8.880 8.880 26,251 -0.07(-0.79%)
Feb 23, 2024 8.860 8.970 8.860 8.950 19,212 +0.06(+0.68%)
Feb 22, 2024 8.940 8.940 8.850 8.890 27,789 -0.01(-0.11%)
Feb 21, 2024 8.840 8.900 8.820 8.900 10,289 +0.10(+1.08%)
Feb 20, 2024 8.800 8.910 8.795 8.805 22,694 -0.02(-0.17%)
Feb 16, 2024 8.830 8.920 8.800 8.820 34,244 -0.02(-0.23%)
Feb 15, 2024 8.840 8.876 8.830 8.840 30,113 +0.05(+0.57%)
Feb 14, 2024 8.800 8.860 8.790 8.790 28,169 -0.01(-0.11%)
Feb 13, 2024 8.860 8.860 8.730 8.800 20,363 -0.10(-1.12%)
Feb 12, 2024 8.820 8.900 8.820 8.900 10,713 +0.07(+0.79%)
Feb 09, 2024 8.880 8.880 8.800 8.830 31,140 -0.03(-0.34%)
Feb 08, 2024 8.890 8.910 8.800 8.860 49,281 -0.02(-0.23%)
Feb 07, 2024 8.828 8.910 8.815 8.880 12,822 +0.08(+0.91%)
Feb 06, 2024 8.800 8.864 8.790 8.800 12,201 -0.02(-0.23%)
Feb 05, 2024 8.870 8.890 8.815 8.820 19,179 -0.12(-1.34%)
Feb 02, 2024 9.070 9.070 8.930 8.940 45,977 -0.13(-1.43%)
Feb 01, 2024 9.190 9.190 8.950 9.070 42,958 +0.07(+0.78%)
Jan 31, 2024 8.980 9.060 8.950 9.000 26,648 +0.02(+0.22%)
Jan 30, 2024 9.000 9.005 8.880 8.980 14,838 +0.02(+0.22%)
Jan 29, 2024 8.870 9.000 8.844 8.960 15,884 +0.09(+1.01%)
Jan 26, 2024 8.830 8.950 8.817 8.870 21,827 +0.01(+0.11%)
Jan 25, 2024 8.870 8.890 8.830 8.860 14,823 +0.05(+0.57%)
Jan 24, 2024 8.880 8.880 8.790 8.810 22,162 -0.04(-0.45%)
Jan 23, 2024 8.816 8.855 8.816 8.850 9,584 +0.03(+0.34%)
Jan 22, 2024 8.870 8.920 8.795 8.820 24,991 -0.02(-0.23%)
Jan 19, 2024 8.850 8.875 8.820 8.840 16,390 -0.03(-0.34%)
Jan 18, 2024 8.930 8.970 8.850 8.870 20,900 -0.12(-1.33%)
Jan 17, 2024 9.050 9.126 8.950 8.990 21,219 -0.12(-1.32%)
Jan 16, 2024 9.440 9.440 9.090 9.110 25,496 -0.10(-1.09%)
Jan 12, 2024 9.260 9.329 9.205 9.210 20,725 -0.10(-1.07%)
Jan 11, 2024 9.440 9.440 9.285 9.310 15,613 -0.15(-1.59%)
Jan 10, 2024 9.440 9.630 9.370 9.460 33,674 -0.04(-0.42%)
Jan 09, 2024 9.370 9.500 9.370 9.500 38,102 +0.03(+0.26%)
Jan 08, 2024 9.400 9.490 9.380 9.475 27,381 +0.11(+1.12%)
Jan 05, 2024 9.300 9.380 9.250 9.370 29,427 +0.07(+0.75%)
Jan 04, 2024 9.322 9.358 9.290 9.300 11,093 +0.01(+0.11%)
Jan 03, 2024 9.290 9.320 9.250 9.290 29,309 +0.02(+0.22%)
Jan 02, 2024 9.200 9.310 9.123 9.270 20,111 +0.06(+0.65%)
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%)
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.