Canada markets closed

Allspring Utilities and High Income Fund (ERH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.13+0.13 (+1.44%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20249.039.149.039.139.1319,986
Apr 22, 20249.159.158.999.009.00544,400
Apr 19, 20248.959.098.959.089.0826,300
Apr 18, 20248.908.978.898.978.9732,600
Apr 17, 20248.818.888.818.888.8866,500
Apr 16, 20248.878.878.758.818.8121,300
Apr 15, 20248.999.058.818.838.8352,400
Apr 12, 20249.109.118.988.988.9817,200
Apr 11, 20249.119.159.049.109.1012,900
Apr 11, 20240.063 Dividend
Apr 10, 20249.309.309.119.149.0824,800
Apr 09, 20249.279.359.279.329.2626,900
Apr 08, 20249.229.319.229.299.2315,800
Apr 05, 20249.189.289.189.249.187,100
Apr 04, 20249.359.359.249.269.2020,800
Apr 03, 20249.399.399.329.349.2819,000
Apr 02, 20249.429.459.359.379.3126,800
Apr 01, 20249.669.669.389.429.3626,300
Mar 28, 20249.399.479.399.449.3732,300
Mar 27, 20249.269.399.269.399.3319,600
Mar 26, 20249.249.259.199.199.1312,300
Mar 25, 20249.279.299.189.249.1820,000
Mar 22, 20249.279.279.209.219.1511,400
Mar 21, 20249.259.319.239.239.1718,100
Mar 20, 20249.309.309.209.229.1625,700
Mar 19, 20249.149.249.149.239.174,800
Mar 18, 20249.289.288.999.159.0915,500
Mar 15, 20249.129.149.009.099.0338,800
Mar 14, 20249.189.189.089.099.0318,200
Mar 13, 20249.209.239.189.189.1216,400
Mar 12, 20249.109.239.069.159.0928,200
Mar 11, 20249.129.208.759.209.1415,700
Mar 11, 20240.063 Dividend
Mar 08, 20249.249.259.219.259.129,800
Mar 07, 20249.229.359.229.239.1011,400
Mar 06, 20249.259.289.179.229.0918,100
Mar 05, 20249.129.259.109.108.9827,900
Mar 04, 20248.969.208.969.169.0324,700
Mar 01, 20249.119.118.949.028.9034,100
Feb 29, 20249.019.099.019.078.9517,400
Feb 28, 20248.989.028.978.988.8611,100
Feb 27, 20248.828.998.828.958.8325,900
Feb 26, 20248.928.978.888.888.7626,300
Feb 23, 20248.868.978.868.958.8319,200
Feb 22, 20248.948.948.858.898.7727,800
Feb 21, 20248.848.908.828.908.7810,300
Feb 20, 20248.808.918.808.818.6922,700
Feb 16, 20248.838.928.808.828.7034,200
Feb 15, 20248.848.888.838.848.7230,100
Feb 14, 20248.808.868.798.798.6728,200
Feb 13, 20248.868.868.738.808.6820,400
Feb 12, 20248.828.908.828.908.7810,700
Feb 12, 20240.064 Dividend
Feb 09, 20248.888.888.808.838.6531,100
Feb 08, 20248.898.918.808.868.6849,300
Feb 07, 20248.838.918.828.888.7012,800
Feb 06, 20248.808.868.798.808.6212,200
Feb 05, 20248.878.898.818.828.6419,200
Feb 02, 20249.079.078.938.948.7546,000
Feb 01, 20249.199.198.959.078.8843,000
Jan 31, 20248.989.068.959.008.8126,600
Jan 30, 20249.009.018.888.988.7914,800
Jan 29, 20248.879.008.848.968.7715,900
Jan 26, 20248.838.958.828.878.6921,800
Jan 25, 20248.878.898.838.868.6814,800
Jan 24, 20248.888.888.798.818.6322,200
Jan 23, 20248.828.868.828.858.679,200
Jan 22, 20248.878.928.808.828.6425,000
Jan 19, 20248.858.878.828.848.6616,400
Jan 18, 20248.938.978.858.878.6920,900
Jan 17, 20249.059.138.958.998.8021,200
Jan 16, 20249.449.449.099.118.9225,500
Jan 12, 20249.269.339.209.219.0220,700
Jan 12, 20240.065 Dividend
Jan 11, 20249.449.449.299.319.0515,600
Jan 10, 20249.449.639.379.469.2033,700
Jan 09, 20249.379.509.379.509.2438,100
Jan 08, 20249.409.499.389.489.2227,400
Jan 05, 20249.309.389.259.379.1129,400
Jan 04, 20249.329.369.299.309.0411,100
Jan 03, 20249.299.329.259.299.0329,300
Jan 02, 20249.209.319.129.279.0120,100
Dec 29, 20239.189.229.149.218.9640,600
Dec 28, 20239.149.189.149.188.9339,800
Dec 27, 20239.089.159.089.158.9039,800
Dec 26, 20239.109.169.089.108.8546,700
Dec 22, 20239.059.199.059.108.8546,600
Dec 21, 20239.139.199.049.058.8048,100
Dec 20, 20239.279.309.139.138.8823,200
Dec 19, 20239.259.389.249.289.0231,900
Dec 18, 20239.359.389.259.258.9940,600
Dec 15, 20239.469.469.279.359.0922,800
Dec 14, 20239.399.559.339.529.2636,700
Dec 13, 20239.219.499.189.459.1950,400
Dec 12, 20239.209.239.139.218.9610,300
Dec 11, 20239.129.219.129.208.9522,400
Dec 11, 20230.066 Dividend
Dec 08, 20239.329.329.229.248.9227,400
Dec 07, 20239.399.399.349.359.0314,100
Dec 06, 20239.309.369.289.369.0423,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...