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, 2015 5.769 5.769 5.696 5.696 59,306 -0.05(-0.91%)
Aug 28, 2015 5.759 5.785 5.748 5.748 41,627 +0.02(+0.37%)
Aug 27, 2015 5.754 5.764 5.707 5.728 69,733 +0.07(+1.20%)
Aug 26, 2015 5.612 5.680 5.592 5.660 44,224 +0.06(+1.12%)
Aug 25, 2015 5.686 5.748 5.597 5.597 75,522 -0.04(-0.65%)
Aug 24, 2015 5.843 5.853 5.388 5.633 208,543 -0.26(-4.44%)
Aug 21, 2015 5.942 5.949 5.864 5.895 178,376 -0.05(-0.91%)
Aug 20, 2015 5.979 5.979 5.942 5.949 39,362 -0.01(-0.23%)
Aug 19, 2015 5.968 5.989 5.952 5.963 38,366 -0.05(-0.78%)
Aug 18, 2015 6.015 6.015 5.972 6.010 22,402 -0.01(-0.09%)
Aug 17, 2015 5.994 6.020 5.952 6.015 35,382 -0.02(-0.35%)
Aug 14, 2015 5.989 6.036 5.968 6.036 30,304 +0.06(+1.05%)
Aug 13, 2015 6.000 6.000 5.947 5.973 34,844 +0.00(+0.04%)
Aug 12, 2015 6.012 6.012 5.955 5.971 43,196 -0.04(-0.73%)
Aug 11, 2015 5.940 6.018 5.919 6.015 23,356 +0.04(+0.74%)
Aug 10, 2015 6.002 6.011 5.877 5.971 98,451 +0.01(+0.19%)
Aug 07, 2015 5.992 5.992 5.950 5.959 26,818 -0.02(-0.37%)
Aug 06, 2015 5.986 6.007 5.981 5.981 15,266 -0.02(-0.35%)
Aug 05, 2015 5.992 6.002 5.963 6.002 22,696 +0.00(+0.00%)
Aug 04, 2015 6.018 6.059 5.992 6.002 39,574 -0.09(-1.53%)
Aug 03, 2015 5.955 6.095 5.940 6.095 64,691 +0.16(+2.71%)
Jul 31, 2015 5.898 5.955 5.883 5.934 14,617 +0.04(+0.62%)
Jul 30, 2015 5.852 5.919 5.851 5.898 17,977 +0.04(+0.67%)
Jul 29, 2015 5.836 5.898 5.836 5.859 34,850 -0.01(-0.15%)
Jul 28, 2015 5.836 5.877 5.825 5.868 28,684 +0.02(+0.28%)
Jul 27, 2015 5.846 5.888 5.836 5.851 29,881 +0.01(+0.09%)
Jul 24, 2015 5.841 5.888 5.841 5.846 36,449 -0.03(-0.44%)
Jul 23, 2015 5.862 5.888 5.825 5.872 66,462 +0.01(+0.09%)
Jul 22, 2015 5.856 5.898 5.851 5.867 30,405 -0.03(-0.53%)
Jul 21, 2015 5.919 5.919 5.862 5.898 75,229 -0.04(-0.61%)
Jul 20, 2015 6.033 6.033 5.934 5.934 50,191 -0.08(-1.30%)
Jul 17, 2015 6.002 6.012 5.961 6.012 19,647 +0.00(+0.00%)
Jul 16, 2015 5.940 6.023 5.940 6.012 58,293 +0.06(+0.96%)
Jul 15, 2015 5.945 5.966 5.945 5.955 32,662 -0.02(-0.35%)
Jul 14, 2015 5.997 6.012 5.955 5.976 60,560 +0.01(+0.09%)
Jul 13, 2015 5.971 6.002 5.940 5.971 65,321 -0.01(-0.22%)
Jul 10, 2015 5.886 5.984 5.886 5.984 51,942 +0.10(+1.67%)
Jul 09, 2015 5.922 5.953 5.880 5.886 29,536 -0.02(-0.38%)
Jul 08, 2015 5.968 5.968 5.860 5.908 48,318 -0.10(-1.61%)
Jul 07, 2015 5.922 6.004 5.893 6.004 56,294 +0.06(+0.95%)
Jul 06, 2015 5.937 5.948 5.886 5.948 46,319 +0.02(+0.35%)
Jul 02, 2015 5.896 5.927 5.927 5.927 74,571 +0.05(+0.88%)
Jul 01, 2015 5.886 5.896 5.839 5.875 70,205 +0.05(+0.89%)
Jun 30, 2015 5.777 5.870 5.777 5.824 54,067 +0.04(+0.71%)
Jun 29, 2015 5.829 5.879 5.731 5.782 135,183 -0.12(-2.10%)
Jun 26, 2015 5.968 5.984 5.906 5.906 72,326 -0.05(-0.78%)
Jun 25, 2015 5.968 5.994 5.942 5.953 63,848 -0.02(-0.26%)
Jun 24, 2015 5.989 5.999 5.968 5.968 71,483 +0.00(+0.00%)
Jun 23, 2015 5.979 6.004 5.968 5.968 108,200 -0.02(-0.34%)
Jun 22, 2015 5.999 6.041 5.968 5.989 77,399 +0.00(+0.00%)
Jun 19, 2015 5.999 6.015 5.979 5.989 27,329 -0.01(-0.09%)
Jun 18, 2015 5.968 6.041 5.968 5.994 49,453 +0.02(+0.26%)
Jun 17, 2015 5.963 6.085 5.953 5.979 51,487 +0.03(+0.52%)
Jun 16, 2015 5.906 5.984 5.906 5.948 60,702 +0.02(+0.35%)
Jun 15, 2015 5.865 5.962 5.865 5.927 56,755 +0.03(+0.53%)
Jun 12, 2015 6.102 6.102 5.896 5.896 160,694 -0.20(-3.22%)
Jun 11, 2015 6.097 6.139 6.077 6.092 73,515 -0.04(-0.63%)
Jun 10, 2015 6.131 6.136 6.069 6.131 90,678 +0.03(+0.50%)
Jun 09, 2015 6.110 6.111 6.039 6.100 71,666 -0.04(-0.59%)
Jun 08, 2015 6.157 6.159 6.131 6.136 38,236 -0.04(-0.66%)
Jun 05, 2015 6.213 6.213 6.167 6.177 41,234 -0.04(-0.59%)
Jun 04, 2015 6.233 6.239 6.198 6.214 61,912 -0.02(-0.40%)
Jun 03, 2015 6.244 6.285 6.233 6.239 44,834 -0.02(-0.34%)
Jun 02, 2015 6.295 6.295 6.244 6.260 48,071 -0.03(-0.51%)
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.