Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.658 7.699 7.654 7.687 15,687 +0.02(+0.23%)
Apr 27, 2017 7.664 7.676 7.657 7.670 22,179 +0.00(+0.00%)
Apr 26, 2017 7.652 7.681 7.622 7.670 24,631 +0.04(+0.46%)
Apr 25, 2017 7.628 7.652 7.599 7.634 22,984 +0.01(+0.15%)
Apr 24, 2017 7.628 7.641 7.569 7.622 36,419 -0.01(-0.08%)
Apr 21, 2017 7.569 7.634 7.569 7.628 19,262 +0.06(+0.78%)
Apr 20, 2017 7.558 7.608 7.558 7.569 24,608 -0.04(-0.54%)
Apr 19, 2017 7.617 7.634 7.569 7.611 33,339 -0.02(-0.23%)
Apr 18, 2017 7.646 7.652 7.622 7.628 43,281 -0.02(-0.31%)
Apr 17, 2017 7.693 7.693 7.630 7.652 58,719 +0.02(+0.31%)
Apr 13, 2017 7.617 7.705 7.601 7.628 43,084 -0.01(-0.12%)
Apr 12, 2017 7.649 7.649 7.614 7.638 38,175 -0.01(-0.15%)
Apr 11, 2017 7.585 7.649 7.585 7.649 37,332 +0.06(+0.77%)
Apr 10, 2017 7.602 7.620 7.585 7.590 27,538 -0.02(-0.23%)
Apr 07, 2017 7.561 7.608 7.549 7.608 22,900 +0.04(+0.46%)
Apr 06, 2017 7.567 7.579 7.555 7.573 16,359 +0.00(+0.00%)
Apr 05, 2017 7.561 7.573 7.520 7.573 33,489 +0.05(+0.62%)
Apr 04, 2017 7.514 7.543 7.513 7.526 20,086 -0.02(-0.31%)
Apr 03, 2017 7.491 7.549 7.433 7.549 84,036 +0.09(+1.18%)
Mar 31, 2017 7.415 7.473 7.407 7.462 49,551 +0.01(+0.08%)
Mar 30, 2017 7.438 7.479 7.438 7.456 32,611 +0.02(+0.24%)
Mar 29, 2017 7.403 7.443 7.403 7.438 29,853 +0.03(+0.39%)
Mar 28, 2017 7.386 7.415 7.367 7.409 29,231 +0.02(+0.24%)
Mar 27, 2017 7.345 7.391 7.345 7.391 26,933 +0.01(+0.18%)
Mar 24, 2017 7.339 7.392 7.339 7.378 26,753 +0.03(+0.46%)
Mar 23, 2017 7.345 7.350 7.315 7.345 59,802 -0.03(-0.40%)
Mar 22, 2017 7.327 7.421 7.239 7.374 41,891 +0.07(+0.96%)
Mar 21, 2017 7.268 7.309 7.192 7.304 58,010 +0.05(+0.65%)
Mar 20, 2017 7.239 7.309 7.239 7.257 13,164 -0.01(-0.08%)
Mar 17, 2017 7.192 7.264 7.192 7.263 13,514 +0.06(+0.89%)
Mar 16, 2017 7.216 7.315 7.189 7.198 28,934 -0.03(-0.40%)
Mar 15, 2017 7.087 7.251 7.087 7.228 36,076 +0.14(+1.98%)
Mar 14, 2017 7.099 7.110 7.087 7.087 13,198 -0.02(-0.33%)
Mar 13, 2017 7.075 7.116 7.075 7.110 33,812 +0.03(+0.37%)
Mar 10, 2017 7.160 7.206 7.061 7.084 65,798 -0.10(-1.42%)
Mar 09, 2017 7.224 7.234 7.137 7.186 51,634 -0.04(-0.60%)
Mar 08, 2017 7.317 7.317 7.212 7.230 40,455 -0.10(-1.43%)
Mar 07, 2017 7.352 7.352 7.247 7.334 39,436 +0.01(+0.10%)
Mar 06, 2017 7.253 7.346 7.253 7.327 32,540 +0.05(+0.70%)
Mar 03, 2017 7.218 7.288 7.213 7.276 97,439 +0.03(+0.40%)
Mar 02, 2017 7.235 7.270 7.224 7.247 48,455 +0.01(+0.08%)
Mar 01, 2017 7.224 7.241 7.177 7.241 45,668 +0.02(+0.24%)
Feb 28, 2017 7.183 7.252 7.183 7.224 31,941 +0.02(+0.32%)
Feb 27, 2017 7.247 7.264 7.171 7.200 34,505 -0.03(-0.40%)
Feb 24, 2017 7.189 7.230 7.148 7.230 18,400 +0.03(+0.48%)
Feb 23, 2017 7.189 7.264 7.136 7.195 85,784 -0.01(-0.16%)
Feb 22, 2017 7.195 7.270 7.154 7.206 18,914 +0.01(+0.08%)
Feb 21, 2017 7.171 7.212 7.171 7.200 27,247 +0.02(+0.24%)
Feb 17, 2017 7.183 7.183 7.183 0 -0.02(-0.32%)
Feb 16, 2017 7.235 7.241 7.183 7.206 22,024 -0.01(-0.08%)
Feb 15, 2017 7.166 7.212 7.166 7.212 26,763 +0.05(+0.65%)
Feb 14, 2017 7.235 7.235 7.166 7.166 27,112 -0.10(-1.36%)
Feb 13, 2017 7.247 7.264 7.189 7.264 24,469 +0.07(+1.01%)
Feb 10, 2017 7.169 7.203 7.159 7.192 59,292 +0.03(+0.40%)
Feb 09, 2017 7.163 7.186 7.148 7.163 21,122 -0.01(-0.16%)
Feb 08, 2017 7.157 7.174 7.140 7.174 37,134 +0.06(+0.89%)
Feb 07, 2017 7.093 7.140 7.093 7.111 20,938 -0.01(-0.08%)
Feb 06, 2017 7.151 7.156 7.111 7.117 17,595 -0.03(-0.46%)
Feb 03, 2017 7.157 7.209 7.111 7.149 64,731 -0.00(-0.03%)
Feb 02, 2017 7.146 7.186 7.099 7.151 55,606 +0.01(+0.08%)
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.