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 )

11.00 +0.14 (+1.29%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2012 5.393 5.407 5.334 5.389 56,866 +0.01(+0.25%)
Oct 26, 2012 5.366 5.375 5.375 5.375 32,242 -0.00(-0.08%)
Oct 25, 2012 5.334 5.398 5.334 5.379 50,280 +0.03(+0.51%)
Oct 24, 2012 5.407 5.416 5.280 5.352 167,230 -0.06(-1.09%)
Oct 23, 2012 5.420 5.434 5.389 5.411 51,791 -0.02(-0.42%)
Oct 19, 2012 5.438 5.454 5.411 5.434 48,317 -0.02(-0.36%)
Oct 18, 2012 5.484 5.497 5.447 5.453 25,608 -0.05(-0.88%)
Oct 17, 2012 5.502 5.506 5.470 5.502 68,252 +0.03(+0.59%)
Oct 16, 2012 5.470 5.479 5.425 5.469 41,617 +0.01(+0.23%)
Oct 15, 2012 5.398 5.461 5.389 5.456 117,367 +0.06(+1.09%)
Oct 12, 2012 5.434 5.438 5.393 5.398 33,613 -0.02(-0.33%)
Oct 11, 2012 5.475 5.475 5.389 5.416 161,649 -0.11(-1.97%)
Oct 10, 2012 5.511 5.524 5.452 5.524 67,879 +0.03(+0.58%)
Oct 09, 2012 5.502 5.538 5.493 5.493 50,580 -0.03(-0.50%)
Oct 08, 2012 5.533 5.533 5.488 5.520 38,154 -0.02(-0.32%)
Oct 05, 2012 5.493 5.538 5.488 5.538 82,286 +0.03(+0.58%)
Oct 04, 2012 5.438 5.519 5.438 5.506 52,954 +0.07(+1.25%)
Oct 03, 2012 5.438 5.475 5.434 5.438 105,728 +0.00(+0.00%)
Oct 02, 2012 5.497 5.506 5.389 5.438 93,032 -0.04(-0.74%)
Oct 01, 2012 5.493 5.533 5.471 5.479 121,123 +0.02(+0.33%)
Sep 28, 2012 5.466 5.488 5.438 5.461 84,702 -0.04(-0.74%)
Sep 27, 2012 5.543 5.556 5.484 5.502 54,461 -0.04(-0.65%)
Sep 26, 2012 5.493 5.610 5.493 5.538 48,922 +0.03(+0.49%)
Sep 25, 2012 5.574 5.583 5.502 5.511 49,781 -0.05(-0.98%)
Sep 24, 2012 5.511 5.565 5.497 5.565 45,174 +0.04(+0.74%)
Sep 21, 2012 5.502 5.524 5.461 5.524 52,696 +0.05(+0.83%)
Sep 20, 2012 5.456 5.497 5.452 5.479 55,419 +0.01(+0.25%)
Sep 19, 2012 5.434 5.479 5.416 5.466 43,310 +0.01(+0.25%)
Sep 18, 2012 5.425 5.479 5.425 5.452 52,857 +0.00(+0.08%)
Sep 17, 2012 5.488 5.511 5.447 5.447 40,813 -0.01(-0.17%)
Sep 14, 2012 5.484 5.520 5.456 5.456 83,479 -0.08(-1.39%)
Sep 13, 2012 5.479 5.629 5.479 5.533 60,724 +0.05(+0.91%)
Sep 12, 2012 5.515 5.543 5.484 5.484 49,454 -0.03(-0.49%)
Sep 11, 2012 5.506 5.547 5.506 5.511 51,108 -0.02(-0.41%)
Sep 10, 2012 5.565 5.592 5.493 5.533 69,972 -0.06(-1.13%)
Sep 07, 2012 5.533 5.601 5.497 5.597 78,682 +0.05(+0.82%)
Sep 06, 2012 5.524 5.583 5.524 5.552 47,246 +0.01(+0.25%)
Sep 05, 2012 5.461 5.552 5.448 5.538 47,131 +0.06(+1.08%)
Sep 04, 2012 5.420 5.502 5.393 5.479 61,296 +0.08(+1.51%)
Aug 31, 2012 5.398 5.420 5.384 5.398 26,677 -0.03(-0.50%)
Aug 30, 2012 5.443 5.456 5.411 5.425 21,065 -0.04(-0.75%)
Aug 29, 2012 5.429 5.484 5.429 5.466 32,759 +0.06(+1.09%)
Aug 27, 2012 5.366 5.461 5.366 5.407 47,336 +0.03(+0.51%)
Aug 24, 2012 5.361 5.434 5.321 5.379 100,612 -0.01(-0.17%)
Aug 23, 2012 5.447 5.461 5.375 5.389 45,691 -0.04(-0.75%)
Aug 22, 2012 5.434 5.439 5.411 5.429 30,307 -0.02(-0.42%)
Aug 21, 2012 5.420 5.497 5.420 5.452 56,603 -0.00(-0.09%)
Aug 20, 2012 5.488 5.488 5.389 5.457 128,901 -0.03(-0.57%)
Aug 17, 2012 5.443 5.502 5.443 5.488 35,097 +0.04(+0.66%)
Aug 16, 2012 5.407 5.506 5.402 5.452 144,740 +0.08(+1.43%)
Aug 15, 2012 5.447 5.447 5.325 5.375 98,427 -0.06(-1.17%)
Aug 14, 2012 5.452 5.488 5.366 5.438 76,507 -0.01(-0.25%)
Aug 13, 2012 5.475 5.502 5.407 5.452 31,615 -0.05(-0.99%)
Aug 10, 2012 5.361 5.543 5.361 5.506 86,339 +0.08(+1.42%)
Aug 09, 2012 5.375 5.506 5.366 5.429 78,835 +0.03(+0.51%)
Aug 08, 2012 5.366 5.411 5.284 5.402 62,689 +0.01(+0.16%)
Aug 07, 2012 5.339 5.506 5.339 5.393 46,979 +0.04(+0.68%)
Aug 06, 2012 5.361 5.434 5.330 5.357 60,366 -0.03(-0.50%)
Aug 03, 2012 5.443 5.470 5.357 5.384 67,570 -0.05(-0.83%)
Aug 02, 2012 5.466 5.502 5.384 5.429 103,577 -0.04(-0.74%)
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.