Canada markets close in 4 hours 17 minutes

Allspring Utilities and High Income Fund (ERH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.19+0.03 (+0.30%)
As of 11:37AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202410.2010.2010.1610.1910.1921,062
May 21, 202410.0810.1610.0410.1610.1638,100
May 20, 202410.0010.0710.0010.0410.0448,400
May 17, 202410.0510.0710.0210.0410.049,400
May 16, 202410.0410.1110.0010.0110.0127,900
May 15, 202410.0010.1010.0010.0610.0637,700
May 14, 20249.979.999.939.969.9615,300
May 13, 202410.0010.009.979.989.9817,300
May 10, 20249.9310.039.939.989.9820,400
May 10, 20240.062 Dividend
May 09, 20249.9010.049.8810.029.9662,100
May 08, 20249.819.899.819.879.8142,000
May 07, 20249.759.829.749.829.7626,400
May 06, 20249.689.739.679.729.6627,100
May 03, 20249.529.679.529.669.6050,300
May 02, 20249.539.559.489.549.4832,000
May 01, 20249.379.539.359.469.4037,200
Apr 30, 20249.349.369.289.339.2728,600
Apr 29, 20249.249.379.249.349.2857,300
Apr 26, 20249.289.289.229.239.1727,200
Apr 25, 20249.159.279.159.269.2037,100
Apr 24, 20249.109.229.069.229.1648,400
Apr 23, 20249.039.149.039.139.0720,000
Apr 22, 20249.159.158.999.008.94544,400
Apr 19, 20248.959.098.959.089.0226,300
Apr 18, 20248.908.978.898.978.9132,600
Apr 17, 20248.818.888.818.888.8366,500
Apr 16, 20248.878.878.758.818.7621,300
Apr 15, 20248.999.058.818.838.7852,400
Apr 12, 20249.109.118.988.988.9217,200
Apr 11, 20249.119.159.049.109.0412,900
Apr 11, 20240.063 Dividend
Apr 10, 20249.309.309.119.149.0224,800
Apr 09, 20249.279.359.279.329.2026,900
Apr 08, 20249.229.319.229.299.1715,800
Apr 05, 20249.189.289.189.249.127,100
Apr 04, 20249.359.359.249.269.1420,800
Apr 03, 20249.399.399.329.349.2219,000
Apr 02, 20249.429.459.359.379.2526,800
Apr 01, 20249.669.669.389.429.3026,300
Mar 28, 20249.399.479.399.449.3232,300
Mar 27, 20249.269.399.269.399.2719,600
Mar 26, 20249.249.259.199.199.0712,300
Mar 25, 20249.279.299.189.249.1220,000
Mar 22, 20249.279.279.209.219.0911,400
Mar 21, 20249.259.319.239.239.1118,100
Mar 20, 20249.309.309.209.229.1025,700
Mar 19, 20249.149.249.149.239.114,800
Mar 18, 20249.289.288.999.159.0315,500
Mar 15, 20249.129.149.009.098.9738,800
Mar 14, 20249.189.189.089.098.9718,200
Mar 13, 20249.209.239.189.189.0616,400
Mar 12, 20249.109.239.069.159.0328,200
Mar 11, 20249.129.208.759.209.0815,700
Mar 11, 20240.063 Dividend
Mar 08, 20249.249.259.219.259.079,800
Mar 07, 20249.229.359.229.239.0511,400
Mar 06, 20249.259.289.179.229.0418,100
Mar 05, 20249.129.259.109.108.9227,900
Mar 04, 20248.969.208.969.168.9824,700
Mar 01, 20249.119.118.949.028.8434,100
Feb 29, 20249.019.099.019.078.8917,400
Feb 28, 20248.989.028.978.988.8011,100
Feb 27, 20248.828.998.828.958.7725,900
Feb 26, 20248.928.978.888.888.7026,300
Feb 23, 20248.868.978.868.958.7719,200
Feb 22, 20248.948.948.858.898.7127,800
Feb 21, 20248.848.908.828.908.7210,300
Feb 20, 20248.808.918.808.818.6422,700
Feb 16, 20248.838.928.808.828.6534,200
Feb 15, 20248.848.888.838.848.6730,100
Feb 14, 20248.808.868.798.798.6228,200
Feb 13, 20248.868.868.738.808.6320,400
Feb 12, 20248.828.908.828.908.7210,700
Feb 12, 20240.064 Dividend
Feb 09, 20248.888.888.808.838.5931,100
Feb 08, 20248.898.918.808.868.6249,300
Feb 07, 20248.838.918.828.888.6412,800
Feb 06, 20248.808.868.798.808.5612,200
Feb 05, 20248.878.898.818.828.5819,200
Feb 02, 20249.079.078.938.948.7046,000
Feb 01, 20249.199.198.959.078.8343,000
Jan 31, 20248.989.068.959.008.7626,600
Jan 30, 20249.009.018.888.988.7414,800
Jan 29, 20248.879.008.848.968.7215,900
Jan 26, 20248.838.958.828.878.6321,800
Jan 25, 20248.878.898.838.868.6214,800
Jan 24, 20248.888.888.798.818.5722,200
Jan 23, 20248.828.868.828.858.619,200
Jan 22, 20248.878.928.808.828.5825,000
Jan 19, 20248.858.878.828.848.6016,400
Jan 18, 20248.938.978.858.878.6320,900
Jan 17, 20249.059.138.958.998.7521,200
Jan 16, 20249.449.449.099.118.8725,500
Jan 12, 20249.269.339.209.218.9620,700
Jan 12, 20240.065 Dividend
Jan 11, 20249.449.449.299.319.0015,600
Jan 10, 20249.449.639.379.469.1433,700
Jan 09, 20249.379.509.379.509.1838,100
Jan 08, 20249.409.499.389.489.1627,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...