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 )

11.10 +0.03 (+0.27%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 24, 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, 2020 10.67 10.67 10.56 10.65 43,843 +0.04(+0.40%)
Jan 30, 2020 10.54 10.62 10.49 10.61 28,292 +0.13(+1.22%)
Jan 29, 2020 10.37 10.51 10.37 10.48 31,878 +0.04(+0.42%)
Jan 28, 2020 10.33 10.49 10.12 10.44 58,696 -0.04(-0.34%)
Jan 27, 2020 10.42 10.56 10.42 10.47 30,956 +0.04(+0.41%)
Jan 24, 2020 10.41 10.50 10.34 10.43 24,093 +0.08(+0.73%)
Jan 23, 2020 10.32 10.42 10.28 10.35 19,557 +0.04(+0.38%)
Jan 22, 2020 10.29 10.32 10.28 10.32 11,364 +0.05(+0.48%)
Jan 21, 2020 10.26 10.27 10.23 10.27 16,795 +0.06(+0.63%)
Jan 17, 2020 10.21 10.23 10.17 10.20 21,851 +0.05(+0.49%)
Jan 16, 2020 10.24 10.27 10.15 10.15 35,048 -0.09(-0.91%)
Jan 15, 2020 10.15 10.27 10.15 10.24 29,572 +0.04(+0.42%)
Jan 14, 2020 10.04 10.21 10.04 10.20 33,234 +0.10(+0.99%)
Jan 13, 2020 9.995 10.11 9.995 10.10 42,254 +0.09(+0.89%)
Jan 10, 2020 10.09 10.12 9.975 10.01 34,089 -0.03(-0.25%)
Jan 09, 2020 10.01 10.14 10.01 10.04 20,965 +0.03(+0.28%)
Jan 08, 2020 10.04 10.13 10.01 10.01 31,467 -0.06(-0.61%)
Jan 07, 2020 10.04 10.12 10.04 10.07 26,324 +0.03(+0.33%)
Jan 06, 2020 10.02 10.06 10.02 10.04 34,400 +0.01(+0.14%)
Jan 03, 2020 9.889 10.06 9.889 10.02 47,612 -0.01(-0.14%)
Jan 02, 2020 10.02 10.04 9.882 10.04 62,593 +0.13(+1.29%)
Dec 31, 2019 10.03 10.03 9.768 9.910 24,510 -0.03(-0.29%)
Dec 30, 2019 9.875 9.968 9.875 9.939 14,066 +0.11(+1.08%)
Dec 27, 2019 9.896 9.965 9.818 9.832 36,625 -0.08(-0.79%)
Dec 26, 2019 9.939 9.960 9.903 9.910 22,999 +0.01(+0.07%)
Dec 24, 2019 9.853 9.903 9.853 9.903 3,521 +0.06(+0.58%)
Dec 23, 2019 9.839 10.00 9.839 9.846 21,945 -0.01(-0.07%)
Dec 20, 2019 9.804 9.951 9.782 9.853 36,765 -0.01(-0.07%)
Dec 19, 2019 9.853 9.910 9.825 9.860 29,452 -0.02(-0.22%)
Dec 18, 2019 9.939 9.939 9.875 9.882 37,653 -0.01(-0.07%)
Dec 17, 2019 9.960 9.966 9.860 9.889 25,537 -0.14(-1.41%)
Dec 16, 2019 9.811 10.04 9.811 10.03 39,840 +0.20(+2.02%)
Dec 13, 2019 9.896 9.896 9.804 9.832 16,199 +0.03(+0.29%)
Dec 12, 2019 9.946 10.06 9.775 9.804 58,428 -0.15(-1.50%)
Dec 11, 2019 9.777 9.957 9.777 9.953 36,188 +0.23(+2.32%)
Dec 10, 2019 10.06 10.08 9.692 9.728 120,573 -0.40(-3.97%)
Dec 09, 2019 10.01 10.13 10.01 10.13 20,224 +0.04(+0.35%)
Dec 06, 2019 9.946 10.10 9.946 10.09 30,740 +0.02(+0.21%)
Dec 05, 2019 10.14 10.14 9.989 10.07 14,313 +0.04(+0.35%)
Dec 04, 2019 9.982 10.05 9.954 10.04 17,652 +0.06(+0.64%)
Dec 03, 2019 9.841 10.06 9.778 9.975 42,582 +0.12(+1.22%)
Dec 02, 2019 9.946 9.946 9.812 9.855 26,510 +0.03(+0.29%)
Nov 29, 2019 9.917 9.917 9.798 9.826 8,074 +0.02(+0.22%)
Nov 27, 2019 9.953 9.953 9.805 9.805 11,332 -0.01(-0.07%)
Nov 26, 2019 9.749 9.869 9.749 9.812 15,463 -0.01(-0.14%)
Nov 25, 2019 9.841 9.848 9.780 9.826 18,242 +0.02(+0.25%)
Nov 22, 2019 9.848 9.848 9.742 9.802 23,232 -0.10(-1.03%)
Nov 21, 2019 9.749 9.904 9.721 9.904 32,636 +0.20(+2.11%)
Nov 20, 2019 9.565 9.770 9.565 9.699 24,478 +0.06(+0.59%)
Nov 19, 2019 9.629 9.692 9.622 9.643 27,527 -0.02(-0.22%)
Nov 18, 2019 9.728 9.855 9.636 9.664 32,964 +0.00(+0.00%)
Nov 15, 2019 9.664 9.709 9.664 9.664 6,516 +0.03(+0.29%)
Nov 14, 2019 9.706 9.706 9.636 9.636 28,163 -0.05(-0.51%)
Nov 13, 2019 9.751 9.825 9.671 9.685 66,286 -0.11(-1.08%)
Nov 12, 2019 9.721 9.826 9.686 9.791 21,146 +0.09(+0.93%)
Nov 11, 2019 9.777 9.798 9.665 9.700 42,980 -0.04(-0.36%)
Nov 08, 2019 9.699 9.860 9.695 9.735 30,489 +0.09(+0.96%)
Nov 07, 2019 9.840 10.00 9.539 9.642 106,044 -0.20(-2.01%)
Nov 06, 2019 9.953 9.953 9.722 9.840 36,988 -0.08(-0.85%)
Nov 05, 2019 10.01 10.03 9.925 9.925 35,779 -0.09(-0.86%)
Nov 04, 2019 9.995 10.10 9.995 10.01 48,982 +0.02(+0.16%)
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.