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 (%)
Dec 29, 2017 8.131 8.131 8.131 0 -0.02(-0.30%)
Dec 28, 2017 8.070 8.162 8.070 8.156 31,929 +0.04(+0.46%)
Dec 27, 2017 8.070 8.125 8.069 8.119 25,668 +0.06(+0.69%)
Dec 26, 2017 8.039 8.067 8.039 8.064 14,061 -0.00(-0.01%)
Dec 22, 2017 8.021 8.068 8.014 8.064 17,595 +0.04(+0.47%)
Dec 21, 2017 8.150 8.150 8.027 8.027 57,185 -0.11(-1.41%)
Dec 20, 2017 8.138 8.170 8.138 8.141 20,481 -0.03(-0.41%)
Dec 19, 2017 8.162 8.175 8.142 8.175 38,596 -0.04(-0.45%)
Dec 18, 2017 8.218 8.218 8.138 8.211 67,274 +0.02(+0.30%)
Dec 15, 2017 8.168 8.194 8.168 8.187 22,566 -0.01(-0.11%)
Dec 14, 2017 8.205 8.208 8.196 8.196 10,582 -0.01(-0.11%)
Dec 13, 2017 8.230 8.230 8.205 8.205 44,294 -0.08(-0.97%)
Dec 12, 2017 8.205 8.285 8.205 8.285 35,508 +0.08(+0.94%)
Dec 11, 2017 8.172 8.233 8.166 8.208 13,216 +0.03(+0.37%)
Dec 08, 2017 8.184 8.239 8.159 8.178 58,462 -0.02(-0.30%)
Dec 07, 2017 8.190 8.208 8.190 8.202 25,853 -0.03(-0.37%)
Dec 06, 2017 8.208 8.270 8.208 8.233 35,561 +0.04(+0.52%)
Dec 05, 2017 8.159 8.270 8.159 8.190 41,133 -0.01(-0.07%)
Dec 04, 2017 8.153 8.215 8.153 8.196 29,015 +0.03(+0.38%)
Dec 01, 2017 8.215 8.237 8.147 8.166 41,837 -0.07(-0.89%)
Nov 30, 2017 8.166 8.239 8.166 8.239 32,598 +0.07(+0.90%)
Nov 29, 2017 8.159 8.196 8.159 8.166 38,188 +0.01(+0.08%)
Nov 28, 2017 8.123 8.178 8.123 8.159 16,202 -0.01(-0.15%)
Nov 27, 2017 8.147 8.183 8.147 8.172 15,386 -0.02(-0.28%)
Nov 24, 2017 8.117 8.202 8.117 8.194 10,044 +0.03(+0.35%)
Nov 22, 2017 8.153 8.178 8.148 8.166 11,317 +0.02(+0.29%)
Nov 21, 2017 8.092 8.151 8.092 8.142 27,020 +0.02(+0.24%)
Nov 20, 2017 8.141 8.150 8.122 8.122 23,672 +0.01(+0.15%)
Nov 17, 2017 8.117 8.129 8.110 8.110 31,503 +0.00(+0.00%)
Nov 16, 2017 8.061 8.117 8.041 8.110 25,411 -0.01(-0.08%)
Nov 15, 2017 8.061 8.159 8.061 8.117 30,347 -0.01(-0.13%)
Nov 14, 2017 8.080 8.138 8.080 8.127 26,841 +0.03(+0.39%)
Nov 13, 2017 8.107 8.122 8.095 8.095 39,280 -0.02(-0.23%)
Nov 10, 2017 8.099 8.126 8.095 8.113 30,153 +0.01(+0.15%)
Nov 09, 2017 8.052 8.126 8.052 8.101 32,371 -0.02(-0.23%)
Nov 08, 2017 8.095 8.126 8.065 8.119 23,427 +0.02(+0.30%)
Nov 07, 2017 8.126 8.126 8.053 8.095 32,632 +0.04(+0.45%)
Nov 06, 2017 8.071 8.071 8.017 8.059 36,538 +0.04(+0.46%)
Nov 03, 2017 8.083 8.083 8.004 8.022 26,702 +0.00(+0.05%)
Nov 02, 2017 8.071 8.071 8.010 8.018 21,982 -0.03(-0.35%)
Nov 01, 2017 8.150 8.150 8.021 8.046 28,955 +0.00(+0.00%)
Oct 31, 2017 8.004 8.113 8.004 8.046 9,572 +0.02(+0.23%)
Oct 30, 2017 8.065 8.065 7.998 8.028 22,408 +0.02(+0.30%)
Oct 27, 2017 7.973 8.004 7.973 8.004 19,201 +0.03(+0.38%)
Oct 26, 2017 7.998 8.052 7.973 7.973 23,276 -0.02(-0.30%)
Oct 25, 2017 8.052 8.052 7.973 7.998 36,689 -0.03(-0.38%)
Oct 24, 2017 7.998 8.040 7.998 8.028 25,970 +0.04(+0.53%)
Oct 23, 2017 7.973 8.022 7.973 7.985 36,387 +0.01(+0.15%)
Oct 20, 2017 8.040 8.040 7.973 7.973 39,288 -0.01(-0.07%)
Oct 19, 2017 7.967 8.004 7.967 7.979 20,380 -0.03(-0.39%)
Oct 18, 2017 8.083 8.083 7.992 8.010 24,333 +0.02(+0.31%)
Oct 17, 2017 8.040 8.040 7.967 7.985 38,559 +0.05(+0.61%)
Oct 16, 2017 8.071 8.071 7.937 7.937 47,897 -0.03(-0.38%)
Oct 13, 2017 7.949 8.031 7.949 7.967 38,582 -0.00(-0.02%)
Oct 12, 2017 7.952 7.978 7.920 7.969 29,681 +0.02(+0.21%)
Oct 11, 2017 7.934 8.019 7.934 7.952 37,548 +0.01(+0.15%)
Oct 10, 2017 7.922 7.940 7.876 7.940 21,983 +0.02(+0.23%)
Oct 09, 2017 7.904 7.922 7.873 7.922 16,245 +0.04(+0.54%)
Oct 06, 2017 7.922 7.922 7.867 7.879 28,056 +0.01(+0.08%)
Oct 05, 2017 7.837 7.873 7.837 7.873 39,261 +0.04(+0.46%)
Oct 04, 2017 7.831 7.849 7.813 7.838 34,875 -0.01(-0.07%)
Oct 03, 2017 7.885 7.885 7.819 7.843 34,066 +0.00(+0.00%)
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.