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 )

11.07 +0.07 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jun 29, 2012 5.053 5.094 5.040 5.090 68,716 +0.07(+1.35%)
Jun 28, 2012 4.999 5.035 4.963 5.022 82,529 +0.00(+0.09%)
Jun 27, 2012 5.013 5.053 4.995 5.017 76,134 +0.01(+0.18%)
Jun 26, 2012 5.108 5.108 4.995 5.008 89,291 -0.08(-1.60%)
Jun 25, 2012 5.112 5.139 5.049 5.090 116,947 -0.09(-1.75%)
Jun 22, 2012 5.144 5.209 5.144 5.180 15,505 +0.02(+0.35%)
Jun 21, 2012 5.171 5.207 5.135 5.162 45,627 +0.02(+0.35%)
Jun 20, 2012 5.135 5.158 5.108 5.144 32,092 -0.00(-0.09%)
Jun 19, 2012 5.076 5.171 5.076 5.149 57,714 +0.08(+1.52%)
Jun 18, 2012 5.031 5.072 5.031 5.072 29,826 +0.01(+0.18%)
Jun 15, 2012 5.040 5.072 5.022 5.063 32,061 +0.01(+0.27%)
Jun 14, 2012 5.026 5.053 4.981 5.049 31,860 +0.03(+0.59%)
Jun 13, 2012 5.031 5.031 4.940 5.019 45,108 -0.01(-0.14%)
Jun 12, 2012 5.040 5.063 4.981 5.026 31,281 -0.03(-0.54%)
Jun 11, 2012 5.121 5.139 5.049 5.053 44,035 -0.06(-1.24%)
Jun 08, 2012 5.049 5.117 5.031 5.117 53,105 +0.05(+0.98%)
Jun 07, 2012 5.017 5.094 5.017 5.067 48,900 +0.05(+0.90%)
Jun 06, 2012 4.990 5.094 4.986 5.022 29,570 +0.04(+0.73%)
Jun 05, 2012 4.958 5.058 4.940 4.986 32,474 +0.00(+0.09%)
Jun 04, 2012 4.981 5.067 4.936 4.981 52,056 -0.02(-0.38%)
Jun 01, 2012 5.026 5.026 4.954 5.000 74,866 -0.04(-0.71%)
May 31, 2012 5.049 5.063 5.026 5.036 35,267 -0.04(-0.71%)
May 30, 2012 5.063 5.085 5.040 5.072 24,214 -0.04(-0.80%)
May 29, 2012 5.049 5.121 5.044 5.112 41,162 +0.07(+1.35%)
May 25, 2012 5.031 5.044 4.981 5.044 22,541 +0.00(+0.09%)
May 24, 2012 4.981 5.063 4.957 5.040 56,519 +0.06(+1.27%)
May 23, 2012 4.981 4.981 4.904 4.976 40,534 +0.01(+0.13%)
May 22, 2012 4.899 5.026 4.899 4.970 50,148 +0.05(+1.07%)
May 21, 2012 4.854 4.954 4.818 4.918 67,097 +0.04(+0.84%)
May 18, 2012 4.881 4.909 4.868 4.877 51,044 -0.03(-0.59%)
May 17, 2012 4.990 5.026 4.895 4.906 62,568 -0.11(-2.13%)
May 16, 2012 5.117 5.130 4.931 5.013 199,558 -0.12(-2.27%)
May 15, 2012 5.207 5.207 5.108 5.129 66,163 -0.08(-1.50%)
May 14, 2012 5.257 5.257 5.207 5.207 25,054 -0.06(-1.12%)
May 11, 2012 5.226 5.275 5.226 5.266 34,722 +0.00(+0.09%)
May 10, 2012 5.257 5.293 5.207 5.262 77,377 +0.01(+0.17%)
May 09, 2012 5.253 5.284 5.244 5.253 26,851 -0.01(-0.17%)
May 08, 2012 5.189 5.284 5.189 5.262 37,244 +0.05(+0.87%)
May 07, 2012 5.212 5.271 5.194 5.216 35,093 -0.00(-0.09%)
May 04, 2012 5.289 5.289 5.212 5.221 33,686 -0.06(-1.11%)
May 03, 2012 5.330 5.330 5.266 5.280 30,758 -0.06(-1.19%)
May 02, 2012 5.293 5.348 5.266 5.343 48,054 +0.05(+0.85%)
May 01, 2012 5.280 5.316 5.253 5.298 59,109 +0.05(+0.86%)
Apr 30, 2012 5.280 5.316 5.253 5.253 22,123 -0.06(-1.11%)
Apr 27, 2012 5.262 5.315 5.239 5.312 36,460 +0.03(+0.60%)
Apr 26, 2012 5.221 5.280 5.221 5.280 32,584 +0.04(+0.69%)
Apr 25, 2012 5.244 5.245 5.221 5.244 22,468 +0.00(+0.09%)
Apr 24, 2012 5.244 5.244 5.180 5.239 30,599 +0.01(+0.17%)
Apr 23, 2012 5.198 5.235 5.180 5.230 46,817 +0.02(+0.35%)
Apr 20, 2012 5.216 5.241 5.212 5.212 34,590 +0.00(+0.00%)
Apr 19, 2012 5.207 5.235 5.207 5.212 28,501 -0.01(-0.26%)
Apr 18, 2012 5.212 5.264 5.212 5.226 54,220 -0.02(-0.35%)
Apr 17, 2012 5.194 5.244 5.153 5.244 57,698 +0.04(+0.78%)
Apr 16, 2012 5.162 5.230 5.099 5.203 78,419 +0.04(+0.79%)
Apr 13, 2012 5.162 5.203 5.162 5.162 20,646 -0.02(-0.44%)
Apr 12, 2012 5.189 5.253 5.170 5.185 46,106 -0.05(-0.95%)
Apr 11, 2012 5.257 5.257 5.207 5.235 28,554 +0.02(+0.35%)
Apr 10, 2012 5.271 5.271 5.212 5.216 31,975 -0.04(-0.69%)
Apr 09, 2012 5.271 5.284 5.221 5.253 57,404 -0.07(-1.28%)
Apr 05, 2012 5.321 5.352 5.284 5.321 91,504 -0.02(-0.42%)
Apr 04, 2012 5.343 5.379 5.343 5.343 58,392 -0.05(-0.84%)
Apr 03, 2012 5.443 5.443 5.371 5.389 46,585 -0.01(-0.25%)
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.