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 29, 2016 6.217 6.299 6.156 6.299 85,414 +0.10(+1.66%)
Jan 28, 2016 6.115 6.206 6.088 6.196 47,884 +0.11(+1.78%)
Jan 27, 2016 6.060 6.131 6.033 6.088 40,133 +0.05(+0.81%)
Jan 26, 2016 5.904 6.044 5.898 6.039 31,290 +0.12(+2.09%)
Jan 25, 2016 5.914 5.996 5.914 5.915 26,811 +0.00(+0.01%)
Jan 22, 2016 5.931 6.012 5.855 5.914 76,305 +0.10(+1.67%)
Jan 21, 2016 5.860 5.898 5.790 5.817 48,298 +0.03(+0.47%)
Jan 20, 2016 6.071 6.147 5.703 5.790 138,673 -0.30(-4.89%)
Jan 19, 2016 6.050 6.125 6.031 6.088 65,934 +0.05(+0.81%)
Jan 15, 2016 5.990 6.039 6.039 6.039 29,383 -0.04(-0.71%)
Jan 14, 2016 6.039 6.142 5.996 6.082 69,046 +0.05(+0.76%)
Jan 13, 2016 6.128 6.146 6.036 6.036 62,178 -0.11(-1.84%)
Jan 12, 2016 6.144 6.154 6.106 6.149 27,611 +0.01(+0.09%)
Jan 11, 2016 6.144 6.154 6.101 6.144 42,206 +0.01(+0.09%)
Jan 08, 2016 6.138 6.149 6.101 6.138 66,552 -0.02(-0.26%)
Jan 07, 2016 6.122 6.163 6.063 6.154 49,069 -0.01(-0.09%)
Jan 06, 2016 6.058 6.160 6.047 6.160 69,101 +0.08(+1.24%)
Jan 05, 2016 6.009 6.096 6.009 6.085 63,436 +0.10(+1.62%)
Jan 04, 2016 5.993 6.052 5.966 5.988 46,779 -0.03(-0.54%)
Dec 31, 2015 6.133 6.020 6.020 6.020 43,162 -0.15(-2.44%)
Dec 30, 2015 6.176 6.176 6.138 6.170 29,447 -0.01(-0.09%)
Dec 29, 2015 6.101 6.187 6.101 6.176 68,059 +0.07(+1.14%)
Dec 28, 2015 6.133 6.133 6.101 6.106 59,296 +0.01(+0.09%)
Dec 24, 2015 6.068 6.101 6.101 6.101 29,023 +0.05(+0.89%)
Dec 23, 2015 5.929 6.052 5.915 6.047 68,359 +0.12(+2.09%)
Dec 22, 2015 5.961 5.966 5.848 5.923 69,056 -0.01(-0.09%)
Dec 21, 2015 5.961 5.982 5.912 5.929 57,640 -0.03(-0.54%)
Dec 18, 2015 5.939 6.042 5.902 5.961 95,244 +0.00(+0.00%)
Dec 17, 2015 5.912 5.998 5.870 5.961 87,940 +0.05(+0.82%)
Dec 16, 2015 5.730 5.912 5.730 5.912 80,485 +0.17(+2.90%)
Dec 15, 2015 5.590 5.770 5.590 5.746 110,729 +0.14(+2.49%)
Dec 14, 2015 5.671 5.687 5.577 5.606 115,836 -0.07(-1.15%)
Dec 11, 2015 5.703 5.730 5.660 5.671 54,128 -0.06(-1.07%)
Dec 10, 2015 5.759 5.764 5.732 5.732 44,004 -0.01(-0.18%)
Dec 09, 2015 5.775 5.802 5.711 5.743 37,933 -0.01(-0.19%)
Dec 08, 2015 5.786 5.802 5.738 5.754 48,710 -0.03(-0.55%)
Dec 07, 2015 5.818 5.818 5.770 5.786 32,226 -0.05(-0.91%)
Dec 04, 2015 5.855 5.855 5.812 5.839 45,130 -0.02(-0.27%)
Dec 03, 2015 5.898 5.909 5.845 5.855 55,635 -0.05(-0.90%)
Dec 02, 2015 5.935 5.946 5.919 5.909 43,696 -0.05(-0.90%)
Dec 01, 2015 5.941 5.983 5.935 5.962 35,084 +0.00(+0.00%)
Nov 30, 2015 5.951 5.970 5.933 5.962 30,422 +0.00(+0.00%)
Nov 27, 2015 5.962 5.989 5.942 5.962 12,691 +0.03(+0.45%)
Nov 25, 2015 5.914 5.935 5.935 5.935 47,775 +0.04(+0.63%)
Nov 24, 2015 5.909 5.925 5.882 5.898 55,668 +0.01(+0.09%)
Nov 23, 2015 5.946 5.951 5.882 5.893 40,790 -0.04(-0.72%)
Nov 20, 2015 5.935 5.973 5.903 5.935 40,461 -0.01(-0.09%)
Nov 19, 2015 5.962 5.962 5.909 5.941 48,562 +0.00(+0.06%)
Nov 18, 2015 5.898 5.941 5.898 5.937 31,441 +0.03(+0.48%)
Nov 17, 2015 5.967 5.989 5.898 5.909 67,369 -0.06(-0.98%)
Nov 16, 2015 5.903 5.999 5.903 5.967 87,687 +0.01(+0.18%)
Nov 13, 2015 5.962 5.989 5.924 5.957 40,978 +0.00(+0.00%)
Nov 12, 2015 6.047 6.047 5.957 5.957 46,263 -0.09(-1.54%)
Nov 11, 2015 5.976 6.055 5.955 6.050 96,390 +0.09(+1.51%)
Nov 10, 2015 5.944 5.986 5.902 5.960 67,901 +0.02(+0.27%)
Nov 09, 2015 6.018 6.024 5.944 5.944 58,188 -0.08(-1.41%)
Nov 06, 2015 6.140 6.161 6.008 6.029 62,647 -0.14(-2.24%)
Nov 05, 2015 6.193 6.204 6.156 6.167 36,046 -0.03(-0.51%)
Nov 04, 2015 6.204 6.209 6.161 6.198 58,026 -0.01(-0.09%)
Nov 03, 2015 6.204 6.236 6.177 6.204 47,608 -0.01(-0.09%)
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.