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 )

11.00 +0.14 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 5.398 5.420 5.384 5.398 26,677 -0.03(-0.50%)
Aug 30, 2012 5.443 5.456 5.411 5.425 21,065 -0.04(-0.75%)
Aug 29, 2012 5.429 5.484 5.429 5.466 32,759 +0.06(+1.09%)
Aug 27, 2012 5.366 5.461 5.366 5.407 47,336 +0.03(+0.51%)
Aug 24, 2012 5.361 5.434 5.321 5.379 100,612 -0.01(-0.17%)
Aug 23, 2012 5.447 5.461 5.375 5.389 45,691 -0.04(-0.75%)
Aug 22, 2012 5.434 5.439 5.411 5.429 30,307 -0.02(-0.42%)
Aug 21, 2012 5.420 5.497 5.420 5.452 56,603 -0.00(-0.09%)
Aug 20, 2012 5.488 5.488 5.389 5.457 128,901 -0.03(-0.57%)
Aug 17, 2012 5.443 5.502 5.443 5.488 35,097 +0.04(+0.66%)
Aug 16, 2012 5.407 5.506 5.402 5.452 144,740 +0.08(+1.43%)
Aug 15, 2012 5.447 5.447 5.325 5.375 98,427 -0.06(-1.17%)
Aug 14, 2012 5.452 5.488 5.366 5.438 76,507 -0.01(-0.25%)
Aug 13, 2012 5.475 5.502 5.407 5.452 31,615 -0.05(-0.99%)
Aug 10, 2012 5.361 5.543 5.361 5.506 86,339 +0.08(+1.42%)
Aug 09, 2012 5.375 5.506 5.366 5.429 78,835 +0.03(+0.51%)
Aug 08, 2012 5.366 5.411 5.284 5.402 62,689 +0.01(+0.16%)
Aug 07, 2012 5.339 5.506 5.339 5.393 46,979 +0.04(+0.68%)
Aug 06, 2012 5.361 5.434 5.330 5.357 60,366 -0.03(-0.50%)
Aug 03, 2012 5.443 5.470 5.357 5.384 67,570 -0.05(-0.83%)
Aug 02, 2012 5.466 5.502 5.384 5.429 103,577 -0.04(-0.74%)
Aug 01, 2012 5.456 5.556 5.443 5.470 125,838 +0.03(+0.50%)
Jul 31, 2012 5.393 5.443 5.393 5.443 70,405 +0.03(+0.50%)
Jul 30, 2012 5.389 5.470 5.384 5.416 78,263 +0.00(+0.08%)
Jul 27, 2012 5.361 5.411 5.343 5.411 84,119 +0.03(+0.59%)
Jul 26, 2012 5.348 5.434 5.330 5.379 76,372 +0.05(+1.02%)
Jul 25, 2012 5.257 5.334 5.248 5.325 74,416 +0.05(+0.86%)
Jul 24, 2012 5.312 5.330 5.253 5.280 70,465 -0.06(-1.19%)
Jul 23, 2012 5.312 5.357 5.303 5.343 36,979 -0.02(-0.42%)
Jul 20, 2012 5.352 5.375 5.321 5.366 64,425 -0.01(-0.17%)
Jul 19, 2012 5.303 5.384 5.262 5.375 59,920 +0.05(+1.02%)
Jul 18, 2012 5.257 5.321 5.230 5.321 81,434 +0.05(+0.86%)
Jul 17, 2012 5.216 5.321 5.194 5.275 71,679 +0.05(+0.95%)
Jul 16, 2012 5.176 5.237 5.162 5.226 31,880 +0.03(+0.52%)
Jul 13, 2012 5.226 5.248 5.171 5.198 33,651 -0.03(-0.52%)
Jul 12, 2012 5.149 5.330 5.108 5.226 62,837 +0.00(+0.00%)
Jul 11, 2012 5.198 5.266 5.198 5.226 64,365 +0.00(+0.00%)
Jul 10, 2012 5.167 5.226 5.149 5.226 67,872 +0.05(+0.87%)
Jul 09, 2012 5.198 5.207 5.153 5.180 84,152 +0.00(+0.00%)
Jul 06, 2012 5.153 5.189 5.130 5.180 69,023 +0.00(+0.00%)
Jul 05, 2012 5.158 5.198 5.158 5.180 58,994 -0.00(-0.09%)
Jul 03, 2012 5.144 5.212 5.144 5.185 22,441 +0.04(+0.79%)
Jul 02, 2012 5.135 5.207 5.135 5.144 155,245 +0.05(+1.07%)
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%)
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.