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 (%)
Jul 31, 2014 6.199 6.213 6.112 6.112 81,828 -0.10(-1.64%)
Jul 30, 2014 6.238 6.247 6.213 6.213 29,186 -0.04(-0.62%)
Jul 29, 2014 6.257 6.272 6.233 6.252 48,041 +0.00(+0.00%)
Jul 28, 2014 6.247 6.262 6.218 6.252 33,915 -0.00(-0.03%)
Jul 25, 2014 6.252 6.267 6.238 6.254 30,549 -0.00(-0.05%)
Jul 24, 2014 6.281 6.281 6.243 6.257 30,489 -0.01(-0.23%)
Jul 23, 2014 6.252 6.276 6.223 6.272 46,492 +0.03(+0.47%)
Jul 22, 2014 6.243 6.243 6.224 6.243 19,525 +0.01(+0.16%)
Jul 21, 2014 6.247 6.247 6.204 6.233 23,975 -0.01(-0.23%)
Jul 18, 2014 6.228 6.247 6.204 6.247 23,258 +0.02(+0.31%)
Jul 17, 2014 6.238 6.243 6.204 6.228 61,219 -0.02(-0.31%)
Jul 16, 2014 6.223 6.247 6.189 6.247 41,309 +0.03(+0.47%)
Jul 15, 2014 6.228 6.238 6.199 6.218 85,066 -0.03(-0.54%)
Jul 14, 2014 6.272 6.272 6.238 6.252 33,095 -0.01(-0.23%)
Jul 11, 2014 6.252 6.272 6.224 6.267 31,169 +0.02(+0.27%)
Jul 10, 2014 6.158 6.250 6.158 6.250 93,222 +0.08(+1.25%)
Jul 09, 2014 6.182 6.187 6.163 6.173 51,240 +0.00(+0.08%)
Jul 08, 2014 6.163 6.178 6.163 6.168 43,664 -0.01(-0.12%)
Jul 07, 2014 6.202 6.202 6.168 6.175 36,604 -0.01(-0.12%)
Jul 03, 2014 6.250 6.182 6.182 6.182 98,028 -0.05(-0.77%)
Jul 02, 2014 6.240 6.249 6.221 6.231 39,549 -0.02(-0.38%)
Jul 01, 2014 6.259 6.259 6.245 6.255 42,931 +0.00(+0.00%)
Jun 30, 2014 6.255 6.259 6.231 6.255 59,936 +0.02(+0.31%)
Jun 27, 2014 6.187 6.255 6.187 6.235 47,190 +0.03(+0.54%)
Jun 26, 2014 6.192 6.240 6.192 6.202 41,545 +0.01(+0.16%)
Jun 25, 2014 6.182 6.226 6.182 6.192 51,811 -0.00(-0.08%)
Jun 24, 2014 6.192 6.226 6.192 6.197 51,367 -0.02(-0.31%)
Jun 23, 2014 6.192 6.240 6.187 6.216 70,237 +0.00(+0.08%)
Jun 20, 2014 6.240 6.248 6.211 6.211 26,494 -0.04(-0.62%)
Jun 19, 2014 6.221 6.255 6.216 6.250 42,814 +0.03(+0.55%)
Jun 18, 2014 6.240 6.259 6.187 6.216 71,539 -0.04(-0.70%)
Jun 17, 2014 6.197 6.259 6.197 6.259 25,368 +0.04(+0.62%)
Jun 16, 2014 6.182 6.245 6.182 6.221 40,359 +0.04(+0.70%)
Jun 13, 2014 6.163 6.209 6.163 6.178 31,221 +0.01(+0.17%)
Jun 12, 2014 6.211 6.211 6.163 6.167 37,595 -0.04(-0.67%)
Jun 11, 2014 6.175 6.209 6.175 6.209 21,119 +0.03(+0.46%)
Jun 10, 2014 6.161 6.199 6.161 6.180 51,421 -0.00(-0.08%)
Jun 06, 2014 6.156 6.204 6.156 6.185 42,867 +0.02(+0.39%)
Jun 05, 2014 6.161 6.223 6.161 6.161 91,051 -0.02(-0.37%)
Jun 04, 2014 6.218 6.218 6.166 6.184 32,171 -0.02(-0.32%)
Jun 03, 2014 6.161 6.223 6.161 6.204 51,808 +0.01(+0.23%)
Jun 02, 2014 6.214 6.214 6.161 6.190 40,630 -0.01(-0.15%)
May 30, 2014 6.194 6.204 6.170 6.199 45,522 +0.01(+0.23%)
May 29, 2014 6.166 6.190 6.151 6.185 72,256 +0.00(+0.08%)
May 28, 2014 6.175 6.185 6.137 6.180 41,129 +0.02(+0.31%)
May 27, 2014 6.151 6.180 6.151 6.161 45,944 +0.01(+0.23%)
May 23, 2014 6.175 6.147 6.147 6.147 21,307 +0.00(+0.00%)
May 22, 2014 6.118 6.151 6.104 6.147 33,538 +0.05(+0.86%)
May 21, 2014 6.056 6.108 6.056 6.094 30,548 +0.05(+0.74%)
May 20, 2014 6.041 6.060 6.037 6.049 47,383 -0.01(-0.11%)
May 19, 2014 6.094 6.329 6.056 6.056 121,370 -0.06(-0.94%)
May 16, 2014 6.127 6.151 6.108 6.113 20,555 -0.02(-0.37%)
May 15, 2014 6.127 6.142 6.108 6.136 30,970 +0.01(+0.21%)
May 14, 2014 6.127 6.175 6.113 6.123 57,701 -0.01(-0.16%)
May 13, 2014 6.147 6.156 6.108 6.132 31,231 +0.01(+0.16%)
May 12, 2014 6.199 6.199 6.123 6.123 39,479 -0.01(-0.19%)
May 09, 2014 6.144 6.154 6.078 6.134 38,875 -0.01(-0.09%)
May 08, 2014 6.173 6.173 6.127 6.139 53,817 -0.02(-0.31%)
May 07, 2014 6.111 6.158 6.111 6.158 61,698 +0.04(+0.70%)
May 06, 2014 6.149 6.163 6.068 6.116 37,739 -0.01(-0.23%)
May 05, 2014 6.173 6.173 6.120 6.130 45,553 -0.06(-0.92%)
May 02, 2014 6.163 6.187 6.130 6.187 53,651 +0.02(+0.39%)
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.