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 (%)
Feb 29, 2012 5.356 5.356 5.297 5.352 46,174 +0.01(+0.25%)
Feb 28, 2012 5.311 5.347 5.306 5.338 29,136 +0.02(+0.34%)
Feb 27, 2012 5.334 5.365 5.306 5.320 62,633 +0.00(+0.00%)
Feb 24, 2012 5.374 5.392 5.320 5.320 65,747 -0.02(-0.34%)
Feb 23, 2012 5.356 5.388 5.329 5.338 60,499 +0.01(+0.17%)
Feb 22, 2012 5.334 5.383 5.315 5.329 64,159 +0.02(+0.43%)
Feb 21, 2012 5.397 5.397 5.302 5.306 63,121 -0.08(-1.43%)
Feb 17, 2012 5.401 5.438 5.365 5.383 47,744 -0.02(-0.42%)
Feb 16, 2012 5.356 5.432 5.356 5.406 55,483 +0.05(+0.84%)
Feb 15, 2012 5.392 5.401 5.356 5.361 67,324 +0.03(+0.51%)
Feb 14, 2012 5.478 5.478 5.334 5.334 61,772 -0.10(-1.83%)
Feb 13, 2012 5.478 5.478 5.433 5.433 64,203 +0.00(+0.00%)
Feb 10, 2012 5.451 5.524 5.410 5.433 93,740 +0.02(+0.43%)
Feb 09, 2012 5.478 5.478 5.383 5.410 127,336 -0.05(-0.92%)
Feb 08, 2012 5.433 5.474 5.370 5.460 142,702 +0.08(+1.43%)
Feb 07, 2012 5.370 5.397 5.370 5.383 56,115 +0.02(+0.32%)
Feb 06, 2012 5.401 5.415 5.352 5.366 40,703 -0.02(-0.32%)
Feb 03, 2012 5.460 5.460 5.370 5.383 114,194 -0.03(-0.59%)
Feb 02, 2012 5.451 5.451 5.374 5.415 70,023 -0.00(-0.08%)
Feb 01, 2012 5.370 5.442 5.370 5.420 97,141 +0.08(+1.53%)
Jan 31, 2012 5.356 5.370 5.329 5.338 84,989 +0.02(+0.34%)
Jan 30, 2012 5.270 5.320 5.225 5.320 98,011 +0.04(+0.77%)
Jan 27, 2012 5.302 5.315 5.261 5.279 73,619 -0.00(-0.09%)
Jan 26, 2012 5.329 5.329 5.252 5.284 81,570 -0.01(-0.26%)
Jan 25, 2012 5.356 5.401 5.293 5.297 132,760 -0.04(-0.68%)
Jan 24, 2012 5.320 5.347 5.261 5.334 66,204 +0.04(+0.68%)
Jan 23, 2012 5.252 5.315 5.252 5.297 111,908 +0.07(+1.39%)
Jan 20, 2012 5.207 5.261 5.184 5.225 95,646 +0.04(+0.83%)
Jan 19, 2012 5.252 5.266 5.180 5.182 85,373 -0.07(-1.42%)
Jan 18, 2012 5.320 5.334 5.252 5.257 76,084 -0.08(-1.44%)
Jan 17, 2012 5.460 5.460 5.297 5.334 84,192 +0.05(+1.03%)
Jan 13, 2012 5.302 5.320 5.225 5.279 138,509 -0.01(-0.26%)
Jan 12, 2012 5.261 5.313 5.252 5.293 105,638 +0.02(+0.34%)
Jan 11, 2012 5.275 5.306 5.234 5.275 169,066 +0.02(+0.43%)
Jan 10, 2012 5.207 5.275 5.148 5.252 136,714 +0.11(+2.20%)
Jan 09, 2012 5.107 5.180 5.089 5.139 68,252 +0.04(+0.71%)
Jan 06, 2012 5.048 5.220 5.048 5.103 196,927 +0.07(+1.44%)
Jan 05, 2012 4.998 5.039 4.989 5.030 152,791 +0.05(+1.00%)
Jan 04, 2012 5.030 5.030 4.894 4.980 275,023 -0.07(-1.35%)
Dec 30, 2011 5.075 5.094 5.030 5.048 76,081 -0.00(-0.09%)
Dec 29, 2011 5.066 5.089 5.044 5.053 59,077 +0.03(+0.54%)
Dec 28, 2011 5.143 5.157 5.026 5.026 73,639 -0.10(-1.94%)
Dec 27, 2011 5.139 5.175 5.071 5.125 112,118 -0.03(-0.61%)
Dec 23, 2011 5.171 5.202 5.094 5.157 45,505 +0.14(+2.80%)
Dec 21, 2011 5.057 5.075 5.012 5.017 100,587 -0.02(-0.36%)
Dec 20, 2011 5.062 5.075 4.971 5.035 123,455 +0.09(+1.74%)
Dec 19, 2011 4.980 4.980 4.922 4.949 55,017 +0.04(+0.74%)
Dec 16, 2011 4.985 4.985 4.894 4.912 86,610 -0.00(-0.09%)
Dec 15, 2011 4.908 4.971 4.872 4.917 56,148 +0.04(+0.84%)
Dec 14, 2011 4.967 4.975 4.867 4.876 70,511 -0.09(-1.73%)
Dec 13, 2011 5.003 5.026 4.940 4.962 84,421 +0.00(+0.09%)
Dec 12, 2011 4.958 5.017 4.935 4.958 52,769 -0.10(-2.06%)
Dec 09, 2011 5.085 5.098 5.053 5.062 47,497 -0.01(-0.18%)
Dec 08, 2011 5.134 5.143 5.039 5.071 76,101 -0.08(-1.50%)
Dec 07, 2011 5.066 5.152 5.053 5.148 101,479 +0.06(+1.16%)
Dec 06, 2011 5.089 5.094 5.017 5.089 163,562 +0.04(+0.81%)
Dec 05, 2011 5.035 5.048 4.940 5.048 127,755 +0.11(+2.29%)
Dec 02, 2011 5.044 5.044 4.904 4.935 72,110 +0.07(+1.40%)
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.