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: 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 (%)
Oct 31, 2014 6.419 6.434 6.400 6.410 27,928 -0.01(-0.15%)
Oct 30, 2014 6.410 6.434 6.405 6.419 33,402 +0.01(+0.15%)
Oct 29, 2014 6.424 6.424 6.395 6.410 32,228 -0.01(-0.23%)
Oct 28, 2014 6.434 6.434 6.400 6.424 36,325 +0.02(+0.39%)
Oct 27, 2014 6.370 6.419 6.395 6.400 51,298 +0.00(+0.08%)
Oct 24, 2014 6.385 6.405 6.331 6.395 22,134 +0.04(+0.57%)
Oct 23, 2014 6.405 6.410 6.355 6.358 38,353 -0.01(-0.19%)
Oct 22, 2014 6.345 6.405 6.306 6.370 48,793 +0.04(+0.70%)
Oct 21, 2014 6.281 6.329 6.237 6.326 50,283 +0.09(+1.50%)
Oct 20, 2014 6.173 6.266 6.173 6.232 74,379 +0.09(+1.53%)
Oct 17, 2014 6.163 6.212 6.099 6.138 95,308 +0.03(+0.57%)
Oct 16, 2014 5.916 6.163 5.867 6.104 56,547 +0.11(+1.81%)
Oct 15, 2014 5.981 6.035 5.916 5.995 118,643 -0.05(-0.90%)
Oct 14, 2014 6.212 6.212 5.986 6.050 111,392 -0.15(-2.43%)
Oct 13, 2014 6.254 6.278 6.200 6.200 70,471 -0.08(-1.33%)
Oct 10, 2014 6.327 6.332 6.249 6.283 37,278 -0.03(-0.47%)
Oct 09, 2014 6.347 6.367 6.313 6.313 58,618 +0.00(+0.05%)
Oct 08, 2014 6.288 6.332 6.262 6.310 36,020 +0.05(+0.74%)
Oct 07, 2014 6.288 6.313 6.264 6.264 102,596 -0.00(-0.00%)
Oct 06, 2014 6.220 6.298 6.220 6.264 59,145 +0.03(+0.55%)
Oct 03, 2014 6.239 6.239 6.220 6.229 27,652 -0.00(-0.08%)
Oct 02, 2014 6.308 6.308 6.195 6.234 66,661 -0.05(-0.78%)
Oct 01, 2014 6.322 6.342 6.259 6.283 90,050 -0.03(-0.54%)
Sep 30, 2014 6.288 6.322 6.278 6.318 33,412 +0.05(+0.86%)
Sep 29, 2014 6.249 6.293 6.200 6.264 83,063 +0.01(+0.16%)
Sep 26, 2014 6.249 6.283 6.234 6.254 50,724 +0.02(+0.32%)
Sep 25, 2014 6.264 6.264 6.229 6.234 63,172 -0.02(-0.31%)
Sep 24, 2014 6.259 6.264 6.234 6.254 20,185 +0.01(+0.16%)
Sep 23, 2014 6.308 6.318 6.200 6.244 50,269 -0.06(-0.93%)
Sep 22, 2014 6.318 6.318 6.278 6.303 42,418 -0.01(-0.23%)
Sep 19, 2014 6.337 6.366 6.298 6.318 47,492 -0.02(-0.39%)
Sep 18, 2014 6.288 6.367 6.264 6.342 90,751 +0.08(+1.25%)
Sep 17, 2014 6.254 6.288 6.239 6.264 38,146 +0.03(+0.55%)
Sep 16, 2014 6.185 6.249 6.176 6.229 39,470 +0.02(+0.38%)
Sep 15, 2014 6.254 6.254 6.195 6.206 34,061 -0.02(-0.30%)
Sep 12, 2014 6.259 6.293 6.215 6.224 77,451 -0.06(-0.94%)
Sep 11, 2014 6.283 6.303 6.248 6.283 49,975 +0.02(+0.27%)
Sep 10, 2014 6.300 6.334 6.266 6.266 64,971 -0.05(-0.77%)
Sep 09, 2014 6.290 6.325 6.281 6.315 35,539 +0.01(+0.09%)
Sep 08, 2014 6.310 6.334 6.300 6.309 72,220 -0.01(-0.17%)
Sep 05, 2014 6.329 6.329 6.310 6.320 25,448 -0.01(-0.15%)
Sep 04, 2014 6.305 6.329 6.296 6.329 80,501 +0.02(+0.31%)
Sep 03, 2014 6.266 6.310 6.266 6.310 107,979 +0.04(+0.62%)
Sep 02, 2014 6.286 6.286 6.266 6.271 57,224 +0.00(+0.00%)
Aug 29, 2014 6.256 6.271 6.271 6.271 61,774 +0.02(+0.39%)
Aug 28, 2014 6.222 6.261 6.222 6.247 62,416 +0.02(+0.39%)
Aug 27, 2014 6.242 6.247 6.222 6.222 39,365 +0.00(+0.00%)
Aug 26, 2014 6.208 6.261 6.198 6.222 142,060 +0.05(+0.79%)
Aug 25, 2014 6.203 6.203 6.174 6.174 42,265 +0.00(+0.08%)
Aug 22, 2014 6.159 6.208 6.159 6.169 52,547 -0.01(-0.16%)
Aug 21, 2014 6.198 6.213 6.174 6.178 40,026 +0.00(+0.08%)
Aug 20, 2014 6.198 6.198 6.139 6.174 59,923 -0.00(-0.08%)
Aug 19, 2014 6.125 6.183 6.125 6.178 72,616 +0.04(+0.71%)
Aug 18, 2014 6.125 6.149 6.125 6.135 32,171 +0.00(+0.08%)
Aug 15, 2014 6.144 6.169 6.130 6.130 36,828 -0.03(-0.47%)
Aug 14, 2014 6.135 6.159 6.135 6.159 36,986 +0.04(+0.72%)
Aug 13, 2014 6.100 6.130 6.071 6.115 84,991 +0.04(+0.64%)
Aug 12, 2014 6.076 6.087 6.066 6.076 46,659 +0.01(+0.16%)
Aug 11, 2014 5.984 6.081 5.984 6.066 79,577 +0.10(+1.67%)
Aug 08, 2014 5.908 5.971 5.908 5.966 51,863 +0.05(+0.90%)
Aug 07, 2014 5.879 5.923 5.874 5.913 65,545 +0.03(+0.58%)
Aug 06, 2014 5.850 5.879 5.845 5.879 57,459 -0.02(-0.41%)
Aug 05, 2014 6.054 6.054 5.879 5.904 107,835 -0.15(-2.48%)
Aug 04, 2014 6.068 6.083 6.054 6.054 57,128 -0.01(-0.24%)
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.