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 (%)
Sep 27, 2013 5.558 5.572 5.536 5.540 30,141 -0.03(-0.49%)
Sep 26, 2013 5.563 5.577 5.522 5.568 51,563 +0.01(+0.16%)
Sep 25, 2013 5.522 5.581 5.522 5.558 38,280 +0.00(+0.00%)
Sep 24, 2013 5.549 5.572 5.508 5.558 41,893 +0.02(+0.33%)
Sep 23, 2013 5.513 5.540 5.495 5.540 36,906 +0.02(+0.41%)
Sep 20, 2013 5.486 5.577 5.486 5.517 71,940 +0.00(+0.09%)
Sep 19, 2013 5.513 5.527 5.490 5.513 48,304 -0.00(-0.01%)
Sep 18, 2013 5.367 5.513 5.363 5.513 106,816 +0.12(+2.20%)
Sep 17, 2013 5.449 5.449 5.381 5.394 46,214 -0.07(-1.33%)
Sep 16, 2013 5.522 5.522 5.450 5.467 181,257 -0.04(-0.81%)
Sep 13, 2013 5.426 5.513 5.381 5.512 86,992 +0.08(+1.53%)
Sep 12, 2013 5.352 5.433 5.352 5.429 90,281 +0.05(+0.93%)
Sep 11, 2013 5.361 5.410 5.361 5.379 42,611 +0.00(+0.00%)
Sep 10, 2013 5.370 5.410 5.334 5.379 37,074 +0.02(+0.34%)
Sep 09, 2013 5.352 5.410 5.335 5.361 29,066 -0.01(-0.17%)
Sep 06, 2013 5.388 5.410 5.311 5.370 90,009 -0.03(-0.59%)
Sep 05, 2013 5.424 5.456 5.374 5.401 48,409 -0.05(-1.00%)
Sep 04, 2013 5.415 5.456 5.415 5.456 38,002 +0.01(+0.22%)
Sep 03, 2013 5.469 5.515 5.429 5.444 27,115 -0.01(-0.13%)
Aug 30, 2013 5.392 5.451 5.375 5.451 27,811 +0.04(+0.75%)
Aug 29, 2013 5.429 5.429 5.366 5.410 35,599 -0.01(-0.17%)
Aug 28, 2013 5.456 5.456 5.379 5.420 71,757 -0.01(-0.25%)
Aug 27, 2013 5.379 5.442 5.379 5.433 39,199 +0.03(+0.59%)
Aug 26, 2013 5.383 5.420 5.383 5.401 31,296 +0.01(+0.22%)
Aug 23, 2013 5.306 5.392 5.288 5.389 37,096 +0.08(+1.53%)
Aug 22, 2013 5.257 5.312 5.257 5.308 29,540 +0.04(+0.72%)
Aug 21, 2013 5.315 5.320 5.252 5.270 32,147 -0.03(-0.51%)
Aug 20, 2013 5.270 5.334 5.270 5.297 54,797 +0.00(+0.00%)
Aug 19, 2013 5.320 5.388 5.225 5.297 86,369 -0.06(-1.18%)
Aug 16, 2013 5.352 5.429 5.284 5.361 104,240 +0.00(+0.08%)
Aug 15, 2013 5.497 5.546 5.334 5.356 114,583 -0.21(-3.74%)
Aug 14, 2013 5.646 5.823 5.564 5.564 77,994 -0.05(-0.97%)
Aug 13, 2013 5.655 5.678 5.605 5.619 54,861 -0.02(-0.32%)
Aug 12, 2013 5.569 5.678 5.560 5.637 41,204 +0.00(+0.00%)
Aug 09, 2013 5.637 5.682 5.601 5.637 69,913 +0.02(+0.32%)
Aug 08, 2013 5.637 5.705 5.592 5.619 99,155 -0.03(-0.48%)
Aug 07, 2013 5.614 5.660 5.592 5.646 40,776 +0.03(+0.56%)
Aug 06, 2013 5.542 5.619 5.542 5.614 75,048 +0.04(+0.65%)
Aug 05, 2013 5.551 5.623 5.519 5.578 37,827 +0.04(+0.78%)
Aug 02, 2013 5.537 5.597 5.524 5.535 36,502 -0.03(-0.45%)
Aug 01, 2013 5.587 5.587 5.478 5.560 62,942 +0.01(+0.24%)
Jul 31, 2013 5.515 5.583 5.499 5.546 51,347 +0.01(+0.16%)
Jul 30, 2013 5.451 5.537 5.451 5.537 133,829 +0.07(+1.33%)
Jul 29, 2013 5.546 5.592 5.365 5.465 57,359 -0.07(-1.23%)
Jul 26, 2013 5.497 5.542 5.463 5.533 64,314 -0.00(-0.08%)
Jul 25, 2013 5.478 5.546 5.412 5.537 66,748 +0.06(+1.07%)
Jul 24, 2013 5.469 5.492 5.425 5.478 148,373 +0.03(+0.53%)
Jul 23, 2013 5.401 5.458 5.401 5.449 23,177 +0.03(+0.55%)
Jul 22, 2013 5.379 5.438 5.374 5.420 87,341 +0.00(+0.08%)
Jul 19, 2013 5.447 5.478 5.410 5.415 46,772 -0.02(-0.42%)
Jul 18, 2013 5.460 5.492 5.433 5.438 90,321 -0.01(-0.25%)
Jul 17, 2013 5.469 5.497 5.433 5.451 42,861 -0.01(-0.27%)
Jul 16, 2013 5.497 5.501 5.456 5.466 33,088 -0.01(-0.23%)
Jul 15, 2013 5.456 5.492 5.456 5.478 48,420 +0.05(+1.00%)
Jul 12, 2013 5.474 5.551 5.415 5.424 21,037 -0.03(-0.58%)
Jul 11, 2013 5.420 5.501 5.397 5.456 67,432 +0.05(+0.92%)
Jul 10, 2013 5.392 5.424 5.371 5.406 63,304 -0.00(-0.08%)
Jul 09, 2013 5.447 5.450 5.406 5.410 59,631 -0.00(-0.01%)
Jul 08, 2013 5.469 5.478 5.410 5.411 23,692 -0.05(-0.99%)
Jul 05, 2013 5.542 5.542 5.424 5.465 65,157 -0.05(-0.90%)
Jul 03, 2013 5.524 5.537 5.434 5.515 32,692 -0.02(-0.45%)
Jul 02, 2013 5.442 5.601 5.433 5.539 89,866 +0.09(+1.70%)
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.