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 )

11.06 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2015 6.114 6.146 6.099 6.146 39,569 +0.05(+0.78%)
Oct 29, 2015 6.189 6.199 6.093 6.098 44,913 -0.09(-1.46%)
Oct 28, 2015 6.152 6.220 6.146 6.189 26,443 +0.04(+0.69%)
Oct 27, 2015 6.215 6.215 6.141 6.146 38,449 -0.06(-0.94%)
Oct 26, 2015 6.252 6.252 6.189 6.205 44,051 -0.03(-0.51%)
Oct 23, 2015 6.258 6.258 6.221 6.236 47,167 -0.01(-0.08%)
Oct 22, 2015 6.194 6.263 6.194 6.242 60,533 +0.03(+0.51%)
Oct 21, 2015 6.226 6.226 6.183 6.210 41,838 +0.02(+0.26%)
Oct 20, 2015 6.167 6.205 6.167 6.194 21,412 +0.03(+0.52%)
Oct 19, 2015 6.083 6.295 6.024 6.162 143,722 +0.10(+1.57%)
Oct 16, 2015 6.030 6.067 6.011 6.067 38,338 +0.04(+0.62%)
Oct 15, 2015 5.961 6.030 5.961 6.030 28,719 +0.05(+0.89%)
Oct 14, 2015 6.141 6.141 5.945 5.977 44,557 +0.05(+0.90%)
Oct 13, 2015 5.924 5.987 5.924 5.924 29,903 -0.03(-0.49%)
Oct 12, 2015 5.911 5.974 5.911 5.953 30,429 +0.02(+0.27%)
Oct 09, 2015 5.868 5.937 5.853 5.937 84,271 +0.10(+1.63%)
Oct 08, 2015 5.753 5.842 5.742 5.841 46,200 +0.06(+1.08%)
Oct 07, 2015 5.721 5.779 5.705 5.779 41,060 +0.06(+1.01%)
Oct 06, 2015 5.689 5.719 5.668 5.721 73,695 +0.03(+0.56%)
Oct 05, 2015 5.600 5.689 5.600 5.689 53,055 +0.09(+1.69%)
Oct 02, 2015 5.521 5.605 5.521 5.594 36,893 +0.02(+0.38%)
Oct 01, 2015 5.531 5.589 5.531 5.573 51,800 +0.01(+0.16%)
Sep 30, 2015 5.610 5.616 5.563 5.564 64,060 -0.00(-0.08%)
Sep 29, 2015 5.626 5.626 5.568 5.569 49,257 -0.03(-0.55%)
Sep 28, 2015 5.700 5.700 5.584 5.600 51,950 -0.08(-1.48%)
Sep 25, 2015 5.637 5.700 5.616 5.684 54,369 +0.06(+1.12%)
Sep 24, 2015 5.626 5.626 5.602 5.621 32,079 +0.01(+0.19%)
Sep 23, 2015 5.626 5.631 5.584 5.610 22,500 +0.00(+0.00%)
Sep 22, 2015 5.626 5.647 5.610 5.610 23,436 -0.03(-0.47%)
Sep 21, 2015 5.679 5.695 5.637 5.637 75,582 +0.01(+0.09%)
Sep 18, 2015 5.610 5.679 5.610 5.631 59,177 +0.01(+0.09%)
Sep 17, 2015 5.616 5.663 5.610 5.626 63,088 -0.01(-0.19%)
Sep 16, 2015 5.658 5.663 5.626 5.637 47,550 +0.01(+0.19%)
Sep 15, 2015 5.647 5.652 5.616 5.626 50,612 +0.01(+0.17%)
Sep 14, 2015 5.626 5.631 5.594 5.616 37,785 -0.01(-0.17%)
Sep 11, 2015 5.584 5.642 5.584 5.626 28,100 -0.02(-0.42%)
Sep 10, 2015 5.597 5.681 5.597 5.650 44,115 +0.00(+0.00%)
Sep 09, 2015 5.686 5.686 5.645 5.650 25,739 -0.01(-0.18%)
Sep 08, 2015 5.618 5.665 5.618 5.660 44,270 +0.07(+1.22%)
Sep 04, 2015 5.587 5.592 5.592 5.592 49,701 -0.02(-0.37%)
Sep 03, 2015 5.597 5.639 5.597 5.613 31,632 -0.01(-0.19%)
Sep 02, 2015 5.681 5.681 5.561 5.624 66,333 -0.02(-0.37%)
Sep 01, 2015 5.650 5.665 5.618 5.645 51,734 -0.05(-0.92%)
Aug 31, 2015 5.770 5.770 5.697 5.697 59,299 -0.05(-0.91%)
Aug 28, 2015 5.760 5.786 5.749 5.749 41,622 +0.02(+0.37%)
Aug 27, 2015 5.754 5.765 5.707 5.728 69,724 +0.07(+1.20%)
Aug 26, 2015 5.613 5.681 5.592 5.660 44,218 +0.06(+1.12%)
Aug 25, 2015 5.686 5.749 5.597 5.597 75,513 -0.04(-0.65%)
Aug 24, 2015 5.843 5.854 5.388 5.634 208,516 -0.26(-4.44%)
Aug 21, 2015 5.943 5.950 5.864 5.896 178,354 -0.05(-0.91%)
Aug 20, 2015 5.979 5.979 5.943 5.950 39,357 -0.01(-0.23%)
Aug 19, 2015 5.969 5.990 5.953 5.964 38,361 -0.05(-0.78%)
Aug 18, 2015 6.016 6.016 5.973 6.011 22,399 -0.01(-0.09%)
Aug 17, 2015 5.995 6.021 5.953 6.016 35,377 -0.02(-0.35%)
Aug 14, 2015 5.990 6.037 5.969 6.037 30,300 +0.06(+1.05%)
Aug 13, 2015 6.000 6.000 5.948 5.974 34,840 +0.00(+0.04%)
Aug 12, 2015 6.013 6.013 5.956 5.971 43,191 -0.04(-0.73%)
Aug 11, 2015 5.940 6.018 5.920 6.016 23,353 +0.04(+0.74%)
Aug 10, 2015 6.003 6.012 5.878 5.971 98,438 +0.01(+0.19%)
Aug 07, 2015 5.992 5.992 5.951 5.960 26,814 -0.02(-0.37%)
Aug 06, 2015 5.987 6.008 5.982 5.982 15,264 -0.02(-0.35%)
Aug 05, 2015 5.992 6.003 5.964 6.003 22,693 +0.00(+0.00%)
Aug 04, 2015 6.018 6.060 5.992 6.003 39,569 -0.09(-1.53%)
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.