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 )

11.06 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2015 6.873 6.873 6.713 6.713 32,550 -0.10(-1.47%)
Jan 29, 2015 6.828 6.888 6.813 6.813 46,100 -0.06(-0.83%)
Jan 28, 2015 6.969 7.019 6.869 6.870 43,971 -0.03(-0.49%)
Jan 27, 2015 6.833 6.904 6.833 6.904 40,299 +0.05(+0.73%)
Jan 26, 2015 6.888 6.929 6.848 6.853 19,156 -0.07(-0.94%)
Jan 23, 2015 6.868 7.013 6.858 6.919 82,623 +0.09(+1.32%)
Jan 22, 2015 6.843 6.843 6.783 6.828 53,232 +0.04(+0.52%)
Jan 21, 2015 6.763 6.818 6.708 6.793 54,381 +0.04(+0.52%)
Jan 20, 2015 6.688 6.763 6.688 6.758 49,333 +0.04(+0.60%)
Jan 16, 2015 6.653 6.743 6.653 6.718 17,670 +0.04(+0.60%)
Jan 15, 2015 6.678 6.693 6.590 6.678 29,041 +0.05(+0.79%)
Jan 14, 2015 6.608 6.673 6.517 6.625 38,727 +0.00(+0.04%)
Jan 13, 2015 6.713 6.763 6.623 6.623 35,362 -0.04(-0.60%)
Jan 12, 2015 6.783 6.788 6.648 6.663 62,819 -0.04(-0.56%)
Jan 09, 2015 6.740 6.780 6.666 6.700 42,776 -0.00(-0.07%)
Jan 08, 2015 6.611 6.820 6.604 6.705 169,572 +0.13(+1.97%)
Jan 07, 2015 6.631 6.661 6.531 6.576 50,893 -0.05(-0.83%)
Jan 06, 2015 6.511 6.631 6.486 6.631 52,402 +0.10(+1.60%)
Jan 05, 2015 6.526 6.566 6.461 6.526 83,845 +0.01(+0.15%)
Jan 02, 2015 6.411 6.521 6.401 6.516 58,544 +0.13(+2.11%)
Dec 31, 2014 6.356 6.381 6.381 6.381 75,419 +0.00(+0.08%)
Dec 30, 2014 6.476 6.476 6.376 6.376 57,087 -0.08(-1.24%)
Dec 29, 2014 6.501 6.501 6.436 6.456 28,348 -0.02(-0.38%)
Dec 26, 2014 6.426 6.531 6.406 6.481 68,655 +0.05(+0.78%)
Dec 24, 2014 6.496 6.431 6.431 6.431 46,735 -0.06(-0.92%)
Dec 23, 2014 6.436 6.491 6.436 6.491 76,488 +0.03(+0.46%)
Dec 22, 2014 6.446 6.471 6.396 6.461 43,695 -0.04(-0.61%)
Dec 19, 2014 6.421 6.501 6.406 6.501 23,831 +0.07(+1.16%)
Dec 18, 2014 6.287 6.431 6.287 6.426 106,760 +0.17(+2.72%)
Dec 17, 2014 6.182 6.282 6.157 6.256 68,222 +0.11(+1.77%)
Dec 16, 2014 6.152 6.240 6.007 6.147 136,976 -0.10(-1.60%)
Dec 15, 2014 6.406 6.406 6.197 6.247 102,556 -0.18(-2.79%)
Dec 12, 2014 6.601 6.646 6.426 6.426 72,332 -0.23(-3.42%)
Dec 11, 2014 6.621 6.681 6.571 6.654 39,707 +0.08(+1.27%)
Dec 10, 2014 6.628 6.633 6.539 6.570 37,194 -0.04(-0.64%)
Dec 09, 2014 6.618 6.677 6.549 6.613 40,572 +0.02(+0.38%)
Dec 08, 2014 6.668 6.786 6.588 6.588 30,016 -0.06(-0.97%)
Dec 05, 2014 6.702 6.702 6.660 6.653 43,167 -0.03(-0.44%)
Dec 04, 2014 6.717 6.717 6.580 6.682 83,140 +0.04(+0.60%)
Dec 03, 2014 6.653 6.727 6.643 6.643 22,478 +0.04(+0.62%)
Dec 02, 2014 6.653 6.737 6.570 6.602 46,392 -0.01(-0.10%)
Dec 01, 2014 6.767 6.781 6.593 6.608 60,666 -0.17(-2.49%)
Nov 28, 2014 6.747 6.786 6.742 6.777 15,032 +0.04(+0.59%)
Nov 26, 2014 6.628 6.737 6.737 6.737 54,667 +0.12(+1.87%)
Nov 25, 2014 6.588 6.613 6.563 6.613 36,843 +0.06(+0.98%)
Nov 24, 2014 6.668 6.737 6.549 6.549 72,225 -0.11(-1.71%)
Nov 21, 2014 6.752 6.772 6.618 6.663 59,357 -0.03(-0.44%)
Nov 20, 2014 6.618 6.692 6.593 6.692 39,929 +0.09(+1.35%)
Nov 19, 2014 6.524 6.628 6.506 6.603 58,312 +0.05(+0.83%)
Nov 18, 2014 6.514 6.549 6.484 6.549 45,989 +0.07(+1.07%)
Nov 17, 2014 6.578 6.613 6.479 6.479 56,438 -0.06(-0.98%)
Nov 14, 2014 6.608 6.643 6.544 6.544 68,475 -0.07(-1.12%)
Nov 13, 2014 6.638 6.692 6.593 6.618 76,433 -0.05(-0.78%)
Nov 12, 2014 6.675 6.680 6.621 6.670 36,243 +0.02(+0.30%)
Nov 11, 2014 6.606 6.667 6.606 6.650 48,807 +0.05(+0.75%)
Nov 10, 2014 6.557 6.606 6.557 6.601 33,151 +0.04(+0.68%)
Nov 07, 2014 6.547 6.581 6.532 6.557 34,930 -0.00(-0.08%)
Nov 06, 2014 6.473 6.571 6.458 6.562 46,298 +0.07(+1.06%)
Nov 05, 2014 6.483 6.626 6.473 6.493 94,689 +0.03(+0.46%)
Nov 04, 2014 6.473 6.474 6.414 6.463 45,837 +0.00(+0.00%)
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.