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 (%)
Jun 29, 2012 5.053 5.094 5.039 5.089 68,724 +0.07(+1.35%)
Jun 28, 2012 4.998 5.035 4.962 5.021 82,540 +0.00(+0.09%)
Jun 27, 2012 5.012 5.053 4.994 5.017 76,143 +0.01(+0.18%)
Jun 26, 2012 5.107 5.107 4.994 5.008 89,303 -0.08(-1.60%)
Jun 25, 2012 5.112 5.139 5.048 5.089 116,962 -0.09(-1.75%)
Jun 22, 2012 5.143 5.209 5.143 5.180 15,507 +0.02(+0.35%)
Jun 21, 2012 5.171 5.207 5.134 5.161 45,633 +0.02(+0.35%)
Jun 20, 2012 5.134 5.157 5.107 5.143 32,096 -0.00(-0.09%)
Jun 19, 2012 5.075 5.171 5.075 5.148 57,721 +0.08(+1.52%)
Jun 18, 2012 5.030 5.071 5.030 5.071 29,830 +0.01(+0.18%)
Jun 15, 2012 5.039 5.071 5.021 5.062 32,065 +0.01(+0.27%)
Jun 14, 2012 5.026 5.053 4.980 5.048 31,864 +0.03(+0.59%)
Jun 13, 2012 5.030 5.030 4.940 5.019 45,114 -0.01(-0.14%)
Jun 12, 2012 5.039 5.062 4.980 5.026 31,285 -0.03(-0.54%)
Jun 11, 2012 5.121 5.139 5.048 5.053 44,040 -0.06(-1.24%)
Jun 08, 2012 5.048 5.116 5.030 5.116 53,111 +0.05(+0.98%)
Jun 07, 2012 5.017 5.094 5.017 5.066 48,906 +0.05(+0.90%)
Jun 06, 2012 4.989 5.094 4.985 5.021 29,574 +0.04(+0.73%)
Jun 05, 2012 4.958 5.057 4.940 4.985 32,478 +0.00(+0.09%)
Jun 04, 2012 4.980 5.066 4.935 4.980 52,062 -0.02(-0.38%)
Jun 01, 2012 5.026 5.026 4.954 5.000 74,876 -0.04(-0.71%)
May 31, 2012 5.048 5.062 5.026 5.035 35,272 -0.04(-0.71%)
May 30, 2012 5.062 5.085 5.039 5.071 24,218 -0.04(-0.80%)
May 29, 2012 5.048 5.121 5.044 5.112 41,167 +0.07(+1.35%)
May 25, 2012 5.030 5.044 4.980 5.044 22,543 +0.00(+0.09%)
May 24, 2012 4.980 5.062 4.956 5.039 56,526 +0.06(+1.27%)
May 23, 2012 4.980 4.980 4.903 4.976 40,540 +0.01(+0.13%)
May 22, 2012 4.899 5.025 4.899 4.970 50,154 +0.05(+1.07%)
May 21, 2012 4.854 4.953 4.817 4.917 67,105 +0.04(+0.84%)
May 18, 2012 4.881 4.908 4.867 4.876 51,051 -0.03(-0.59%)
May 17, 2012 4.989 5.025 4.894 4.905 62,575 -0.11(-2.13%)
May 16, 2012 5.116 5.130 4.931 5.012 199,584 -0.12(-2.27%)
May 15, 2012 5.207 5.207 5.107 5.129 66,171 -0.08(-1.50%)
May 14, 2012 5.257 5.257 5.207 5.207 25,057 -0.06(-1.12%)
May 11, 2012 5.225 5.275 5.225 5.266 34,726 +0.00(+0.09%)
May 10, 2012 5.257 5.293 5.207 5.261 77,387 +0.01(+0.17%)
May 09, 2012 5.252 5.284 5.243 5.252 26,855 -0.01(-0.17%)
May 08, 2012 5.189 5.284 5.189 5.261 37,249 +0.05(+0.87%)
May 07, 2012 5.211 5.270 5.193 5.216 35,097 -0.00(-0.09%)
May 04, 2012 5.288 5.288 5.211 5.220 33,691 -0.06(-1.11%)
May 03, 2012 5.329 5.329 5.266 5.279 30,762 -0.06(-1.19%)
May 02, 2012 5.293 5.347 5.266 5.343 48,060 +0.05(+0.85%)
May 01, 2012 5.279 5.315 5.252 5.297 59,117 +0.05(+0.86%)
Apr 30, 2012 5.279 5.315 5.252 5.252 22,126 -0.06(-1.11%)
Apr 27, 2012 5.261 5.314 5.238 5.311 36,465 +0.03(+0.60%)
Apr 26, 2012 5.220 5.279 5.220 5.279 32,588 +0.04(+0.69%)
Apr 25, 2012 5.243 5.244 5.220 5.243 22,470 +0.00(+0.09%)
Apr 24, 2012 5.243 5.243 5.180 5.238 30,603 +0.01(+0.17%)
Apr 23, 2012 5.198 5.234 5.180 5.229 46,823 +0.02(+0.35%)
Apr 20, 2012 5.216 5.240 5.211 5.211 34,594 +0.00(+0.00%)
Apr 19, 2012 5.207 5.234 5.207 5.211 28,505 -0.01(-0.26%)
Apr 18, 2012 5.211 5.264 5.211 5.225 54,227 -0.02(-0.35%)
Apr 17, 2012 5.193 5.243 5.152 5.243 57,705 +0.04(+0.78%)
Apr 16, 2012 5.161 5.229 5.099 5.202 78,429 +0.04(+0.79%)
Apr 13, 2012 5.161 5.202 5.161 5.161 20,648 -0.02(-0.44%)
Apr 12, 2012 5.189 5.252 5.170 5.184 46,112 -0.05(-0.95%)
Apr 11, 2012 5.257 5.257 5.207 5.234 28,558 +0.02(+0.35%)
Apr 10, 2012 5.270 5.270 5.211 5.216 31,979 -0.04(-0.69%)
Apr 09, 2012 5.270 5.284 5.220 5.252 57,412 -0.07(-1.28%)
Apr 05, 2012 5.320 5.352 5.284 5.320 91,516 -0.02(-0.42%)
Apr 04, 2012 5.343 5.379 5.343 5.343 58,399 -0.05(-0.84%)
Apr 03, 2012 5.442 5.442 5.370 5.388 46,591 -0.01(-0.25%)
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.