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 )

11.04 +0.08 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Jan 31, 2017 7.082 7.146 7.082 7.134 20,724 +0.02(+0.33%)
Jan 30, 2017 7.059 7.111 7.024 7.111 17,207 +0.03(+0.49%)
Jan 27, 2017 7.041 7.076 6.995 7.076 50,382 +0.03(+0.49%)
Jan 26, 2017 6.995 7.041 6.995 7.041 22,855 +0.02(+0.33%)
Jan 25, 2017 6.995 7.030 6.995 7.018 14,159 +0.00(+0.00%)
Jan 24, 2017 7.007 7.022 6.978 7.018 27,113 +0.05(+0.68%)
Jan 23, 2017 6.972 7.002 6.960 6.971 29,483 +0.01(+0.15%)
Jan 20, 2017 6.955 6.972 6.908 6.960 35,447 +0.02(+0.27%)
Jan 19, 2017 6.995 6.995 6.897 6.941 55,236 -0.02(-0.36%)
Jan 18, 2017 7.001 7.041 6.966 6.966 38,189 -0.05(-0.66%)
Jan 17, 2017 6.989 7.076 6.978 7.013 64,840 +0.02(+0.25%)
Jan 13, 2017 6.995 6.995 6.995 0 +0.01(+0.17%)
Jan 12, 2017 6.972 7.041 6.943 6.984 42,204 -0.03(-0.44%)
Jan 11, 2017 6.952 7.033 6.901 7.014 91,215 +0.07(+0.98%)
Jan 10, 2017 6.975 7.021 6.912 6.946 43,953 -0.02(-0.25%)
Jan 09, 2017 7.061 7.079 6.929 6.964 48,610 -0.08(-1.14%)
Jan 06, 2017 7.010 7.050 6.941 7.044 40,126 +0.06(+0.91%)
Jan 05, 2017 7.090 7.090 6.918 6.981 66,457 -0.09(-1.23%)
Jan 04, 2017 6.918 7.090 6.866 7.068 86,342 +0.18(+2.59%)
Jan 03, 2017 6.843 6.982 6.843 6.889 66,587 +0.02(+0.25%)
Dec 30, 2016 6.872 6.872 6.872 0 -0.03(-0.42%)
Dec 29, 2016 6.912 6.946 6.878 6.901 52,927 -0.07(-0.99%)
Dec 28, 2016 6.895 6.998 6.895 6.969 40,940 +0.08(+1.17%)
Dec 27, 2016 6.964 6.983 6.872 6.889 64,053 -0.09(-1.26%)
Dec 23, 2016 6.977 6.977 6.977 0 -0.01(-0.12%)
Dec 22, 2016 6.964 7.010 6.941 6.985 45,129 +0.02(+0.31%)
Dec 21, 2016 6.969 7.044 6.964 6.964 42,914 +0.00(+0.00%)
Dec 20, 2016 6.992 7.004 6.964 6.964 44,543 -0.01(-0.08%)
Dec 19, 2016 6.987 7.055 6.969 6.969 37,774 -0.04(-0.57%)
Dec 16, 2016 7.027 7.038 6.958 7.010 29,540 +0.02(+0.25%)
Dec 15, 2016 6.998 7.013 6.943 6.992 47,493 -0.06(-0.90%)
Dec 14, 2016 7.044 7.182 7.027 7.056 39,748 -0.02(-0.24%)
Dec 13, 2016 7.027 7.101 7.027 7.073 54,169 +0.06(+0.90%)
Dec 12, 2016 7.061 7.061 6.923 7.010 60,315 +0.00(+0.04%)
Dec 09, 2016 6.938 7.007 6.910 7.007 48,810 +0.13(+1.83%)
Dec 08, 2016 6.893 6.961 6.824 6.881 42,272 -0.05(-0.66%)
Dec 07, 2016 6.864 6.978 6.853 6.927 46,999 +0.10(+1.51%)
Dec 06, 2016 6.738 6.824 6.728 6.824 45,994 +0.06(+0.93%)
Dec 05, 2016 6.744 6.807 6.716 6.761 52,364 +0.02(+0.25%)
Dec 02, 2016 6.767 6.767 6.687 6.744 38,173 +0.01(+0.17%)
Dec 01, 2016 6.744 6.756 6.658 6.733 112,991 +0.04(+0.60%)
Nov 30, 2016 6.721 6.744 6.687 6.693 63,521 -0.02(-0.34%)
Nov 29, 2016 6.687 6.761 6.687 6.716 34,168 +0.02(+0.34%)
Nov 28, 2016 6.658 6.750 6.653 6.693 75,774 +0.04(+0.57%)
Nov 25, 2016 6.624 6.664 6.624 6.655 19,089 +0.01(+0.12%)
Nov 23, 2016 6.647 6.647 6.647 0 -0.10(-1.44%)
Nov 22, 2016 6.727 6.756 6.687 6.744 63,432 +0.06(+0.85%)
Nov 21, 2016 6.670 6.716 6.601 6.687 41,048 +0.04(+0.67%)
Nov 18, 2016 6.647 6.670 6.590 6.642 35,375 +0.01(+0.10%)
Nov 17, 2016 6.510 6.738 6.510 6.636 63,391 +0.05(+0.69%)
Nov 16, 2016 6.613 6.613 6.510 6.590 45,657 +0.04(+0.61%)
Nov 15, 2016 6.424 6.573 6.424 6.550 52,270 +0.06(+0.88%)
Nov 14, 2016 6.516 6.516 6.396 6.493 88,675 -0.05(-0.74%)
Nov 11, 2016 6.717 6.717 6.490 6.541 88,622 -0.15(-2.21%)
Nov 10, 2016 6.734 6.774 6.598 6.689 120,120 -0.05(-0.67%)
Nov 09, 2016 6.700 6.802 6.700 6.734 52,524 -0.05(-0.67%)
Nov 08, 2016 6.695 6.814 6.689 6.780 32,934 +0.06(+0.93%)
Nov 07, 2016 6.695 6.734 6.676 6.717 22,145 +0.05(+0.77%)
Nov 04, 2016 6.723 6.741 6.666 6.666 24,974 -0.01(-0.09%)
Nov 03, 2016 6.723 6.723 6.672 6.672 42,472 -0.07(-1.01%)
Nov 02, 2016 6.797 6.797 6.729 6.740 40,746 -0.07(-0.97%)
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.