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 )

11.11 +0.04 (+0.33%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 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 30, 2013 5.393 5.452 5.375 5.452 27,808 +0.04(+0.75%)
Aug 29, 2013 5.429 5.429 5.366 5.411 35,594 -0.01(-0.17%)
Aug 28, 2013 5.456 5.456 5.379 5.420 71,748 -0.01(-0.25%)
Aug 27, 2013 5.379 5.443 5.379 5.434 39,194 +0.03(+0.59%)
Aug 26, 2013 5.384 5.420 5.384 5.402 31,292 +0.01(+0.22%)
Aug 23, 2013 5.307 5.393 5.289 5.390 37,092 +0.08(+1.53%)
Aug 22, 2013 5.257 5.313 5.257 5.309 29,537 +0.04(+0.72%)
Aug 21, 2013 5.316 5.321 5.253 5.271 32,143 -0.03(-0.51%)
Aug 20, 2013 5.271 5.334 5.271 5.298 54,790 +0.00(+0.00%)
Aug 19, 2013 5.321 5.389 5.226 5.298 86,359 -0.06(-1.18%)
Aug 16, 2013 5.352 5.429 5.284 5.361 104,227 +0.00(+0.08%)
Aug 15, 2013 5.497 5.547 5.334 5.357 114,569 -0.21(-3.74%)
Aug 14, 2013 5.647 5.823 5.565 5.565 77,984 -0.05(-0.97%)
Aug 13, 2013 5.656 5.678 5.606 5.619 54,854 -0.02(-0.32%)
Aug 12, 2013 5.570 5.678 5.561 5.638 41,199 +0.00(+0.00%)
Aug 09, 2013 5.638 5.683 5.602 5.638 69,904 +0.02(+0.32%)
Aug 08, 2013 5.638 5.706 5.592 5.619 99,143 -0.03(-0.48%)
Aug 07, 2013 5.615 5.660 5.592 5.647 40,771 +0.03(+0.56%)
Aug 06, 2013 5.543 5.619 5.543 5.615 75,038 +0.04(+0.65%)
Aug 05, 2013 5.552 5.624 5.520 5.579 37,823 +0.04(+0.78%)
Aug 02, 2013 5.538 5.598 5.524 5.535 36,498 -0.03(-0.45%)
Aug 01, 2013 5.588 5.588 5.479 5.561 62,934 +0.01(+0.24%)
Jul 31, 2013 5.515 5.583 5.500 5.547 51,340 +0.01(+0.16%)
Jul 30, 2013 5.452 5.538 5.452 5.538 133,812 +0.07(+1.33%)
Jul 29, 2013 5.547 5.592 5.366 5.466 57,351 -0.07(-1.23%)
Jul 26, 2013 5.497 5.543 5.463 5.533 64,306 -0.00(-0.08%)
Jul 25, 2013 5.479 5.547 5.412 5.538 66,739 +0.06(+1.07%)
Jul 24, 2013 5.470 5.493 5.425 5.479 148,355 +0.03(+0.53%)
Jul 23, 2013 5.402 5.459 5.402 5.450 23,174 +0.03(+0.55%)
Jul 22, 2013 5.379 5.438 5.375 5.420 87,330 +0.00(+0.08%)
Jul 19, 2013 5.447 5.479 5.411 5.416 46,767 -0.02(-0.42%)
Jul 18, 2013 5.461 5.493 5.434 5.438 90,309 -0.01(-0.25%)
Jul 17, 2013 5.470 5.497 5.434 5.452 42,856 -0.01(-0.27%)
Jul 16, 2013 5.497 5.502 5.456 5.466 33,083 -0.01(-0.23%)
Jul 15, 2013 5.456 5.492 5.456 5.479 48,414 +0.05(+1.00%)
Jul 12, 2013 5.475 5.552 5.416 5.425 21,034 -0.03(-0.58%)
Jul 11, 2013 5.420 5.502 5.398 5.456 67,424 +0.05(+0.92%)
Jul 10, 2013 5.393 5.425 5.372 5.407 63,296 -0.00(-0.08%)
Jul 09, 2013 5.447 5.451 5.407 5.411 59,624 -0.00(-0.01%)
Jul 08, 2013 5.470 5.479 5.411 5.412 23,689 -0.05(-0.99%)
Jul 05, 2013 5.543 5.543 5.425 5.465 65,149 -0.05(-0.90%)
Jul 03, 2013 5.524 5.538 5.434 5.515 32,688 -0.02(-0.45%)
Jul 02, 2013 5.443 5.601 5.434 5.540 89,854 +0.09(+1.70%)
Jul 01, 2013 5.389 5.475 5.389 5.447 54,611 +0.09(+1.69%)
Jun 28, 2013 5.266 5.375 5.244 5.357 52,336 +0.05(+0.85%)
Jun 26, 2013 5.162 5.312 5.158 5.312 66,242 +0.17(+3.35%)
Jun 25, 2013 5.008 5.158 5.008 5.139 62,903 +0.14(+2.90%)
Jun 24, 2013 5.108 5.108 4.936 4.995 160,163 -0.14(-2.65%)
Jun 21, 2013 5.099 5.139 5.032 5.130 125,820 +0.04(+0.71%)
Jun 20, 2013 5.239 5.271 5.072 5.094 152,292 -0.18(-3.43%)
Jun 19, 2013 5.289 5.330 5.275 5.275 89,640 -0.02(-0.43%)
Jun 18, 2013 5.325 5.339 5.298 5.298 65,966 -0.04(-0.76%)
Jun 17, 2013 5.416 5.511 5.298 5.339 123,985 -0.07(-1.26%)
Jun 14, 2013 5.330 5.452 5.330 5.407 46,899 +0.08(+1.44%)
Jun 13, 2013 5.239 5.420 5.135 5.330 220,463 +0.04(+0.77%)
Jun 12, 2013 5.470 5.479 5.289 5.289 153,116 -0.14(-2.59%)
Jun 11, 2013 5.552 5.565 5.429 5.429 62,459 -0.17(-3.07%)
Jun 10, 2013 5.570 5.619 5.524 5.601 85,961 +0.02(+0.32%)
Jun 07, 2013 5.588 5.642 5.547 5.583 69,595 +0.04(+0.74%)
Jun 06, 2013 5.588 5.615 5.520 5.543 57,709 -0.07(-1.18%)
Jun 05, 2013 5.556 5.610 5.520 5.609 63,798 +0.04(+0.78%)
Jun 04, 2013 5.470 5.579 5.453 5.565 104,927 +0.09(+1.65%)
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.