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 (%)
Sep 30, 2011 4.704 4.736 4.645 4.645 93,084 -0.08(-1.72%)
Sep 29, 2011 4.749 4.759 4.709 4.727 86,352 +0.02(+0.38%)
Sep 28, 2011 4.754 4.786 4.709 4.709 52,394 -0.05(-1.14%)
Sep 27, 2011 4.740 4.795 4.740 4.763 84,706 +0.06(+1.25%)
Sep 26, 2011 4.677 4.704 4.654 4.704 42,041 +0.05(+1.07%)
Sep 23, 2011 4.673 4.700 4.654 4.654 75,514 -0.04(-0.87%)
Sep 22, 2011 4.727 4.763 4.668 4.695 115,670 -0.13(-2.72%)
Sep 21, 2011 4.917 4.917 4.826 4.826 93,671 -0.06(-1.30%)
Sep 20, 2011 4.872 4.903 4.822 4.890 75,874 +0.03(+0.65%)
Sep 19, 2011 4.872 4.876 4.808 4.858 55,274 -0.04(-0.74%)
Sep 16, 2011 4.872 4.917 4.863 4.894 65,661 +0.03(+0.68%)
Sep 15, 2011 4.858 4.867 4.836 4.861 60,241 +0.02(+0.35%)
Sep 14, 2011 4.799 4.845 4.799 4.844 35,561 +0.04(+0.75%)
Sep 13, 2011 4.790 4.813 4.777 4.808 47,311 -0.00(-0.00%)
Sep 12, 2011 4.817 4.822 4.768 4.808 56,051 -0.06(-1.30%)
Sep 09, 2011 4.922 4.922 4.826 4.872 95,345 -0.03(-0.67%)
Sep 08, 2011 4.903 4.962 4.894 4.905 42,117 +0.01(+0.21%)
Sep 07, 2011 4.890 4.917 4.867 4.894 55,715 +0.04(+0.84%)
Sep 06, 2011 4.894 4.894 4.795 4.854 55,623 -0.11(-2.12%)
Sep 02, 2011 4.944 4.989 4.912 4.959 52,248 -0.04(-0.71%)
Sep 01, 2011 5.021 5.030 4.981 4.994 76,598 +0.00(+0.00%)
Aug 31, 2011 4.971 5.003 4.971 4.994 62,909 +0.04(+0.73%)
Aug 30, 2011 4.953 4.971 4.903 4.958 56,203 +0.00(+0.09%)
Aug 29, 2011 4.903 4.953 4.885 4.953 68,318 +0.09(+1.77%)
Aug 26, 2011 4.863 4.892 4.813 4.867 66,257 -0.02(-0.46%)
Aug 25, 2011 4.980 4.980 4.872 4.890 59,731 -0.05(-0.92%)
Aug 24, 2011 4.845 4.935 4.840 4.935 50,185 +0.10(+1.96%)
Aug 23, 2011 4.754 4.840 4.727 4.840 101,490 +0.13(+2.79%)
Aug 22, 2011 4.804 4.835 4.709 4.709 51,636 -0.04(-0.75%)
Aug 19, 2011 4.740 4.804 4.735 4.744 40,681 -0.06(-1.24%)
Aug 18, 2011 4.840 4.840 4.745 4.804 121,304 -0.10(-2.03%)
Aug 17, 2011 4.872 4.944 4.872 4.903 39,972 +0.06(+1.21%)
Aug 16, 2011 4.826 4.858 4.759 4.845 50,286 -0.00(-0.04%)
Aug 15, 2011 4.759 4.889 4.740 4.846 129,893 +0.12(+2.63%)
Aug 12, 2011 4.749 4.772 4.709 4.722 98,983 +0.01(+0.19%)
Aug 11, 2011 4.473 4.727 4.473 4.713 149,838 +0.13(+2.76%)
Aug 10, 2011 4.546 4.645 4.537 4.586 122,958 -0.04(-0.78%)
Aug 09, 2011 4.854 4.677 4.337 4.623 242,418 +0.30(+7.02%)
Aug 08, 2011 4.754 4.840 4.306 4.319 526,466 -0.58(-11.75%)
Aug 05, 2011 4.967 4.989 4.777 4.894 146,401 -0.07(-1.37%)
Aug 04, 2011 5.085 5.098 4.958 4.962 197,940 -0.13(-2.51%)
Aug 03, 2011 5.121 5.130 5.062 5.090 111,045 -0.03(-0.51%)
Aug 02, 2011 5.130 5.139 5.116 5.116 108,969 +0.00(+0.00%)
Aug 01, 2011 5.130 5.252 5.080 5.116 105,940 +0.05(+1.07%)
Jul 29, 2011 5.112 5.112 5.030 5.062 113,949 -0.08(-1.52%)
Jul 28, 2011 5.216 5.216 5.140 5.140 106,400 -0.09(-1.71%)
Jul 27, 2011 5.261 5.297 5.180 5.229 128,939 -0.05(-0.94%)
Jul 26, 2011 5.302 5.315 5.270 5.279 87,743 -0.04(-0.77%)
Jul 25, 2011 5.297 5.331 5.275 5.320 60,873 +0.01(+0.23%)
Jul 22, 2011 5.302 5.315 5.297 5.308 82,378 +0.00(+0.02%)
Jul 21, 2011 5.257 5.311 5.257 5.306 88,395 +0.05(+0.95%)
Jul 20, 2011 5.234 5.266 5.225 5.257 54,962 +0.04(+0.84%)
Jul 19, 2011 5.252 5.266 5.211 5.213 96,629 -0.01(-0.23%)
Jul 18, 2011 5.302 5.302 5.198 5.225 71,571 -0.07(-1.28%)
Jul 15, 2011 5.361 5.365 5.252 5.293 62,014 -0.04(-0.76%)
Jul 14, 2011 5.370 5.370 5.325 5.334 37,319 -0.02(-0.39%)
Jul 13, 2011 5.361 5.433 5.311 5.354 87,498 +0.02(+0.31%)
Jul 12, 2011 5.315 5.338 5.297 5.338 88,366 +0.02(+0.45%)
Jul 11, 2011 5.352 5.352 5.297 5.314 80,320 -0.08(-1.51%)
Jul 08, 2011 5.370 5.397 5.338 5.396 116,513 -0.01(-0.11%)
Jul 07, 2011 5.424 5.424 5.374 5.401 48,427 +0.03(+0.51%)
Jul 06, 2011 5.374 5.415 5.352 5.374 140,687 +0.02(+0.34%)
Jul 05, 2011 5.334 5.361 5.332 5.356 66,352 +0.00(+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.