Allspring Multi-Sector Income Fund (ERC)
NYSEAMERICAN: ERC · Real-Time Price · USD
9.20
-0.05 (-0.59%)
Mar 31, 2025, 9:30 AM EST - Market open
ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.27 | 9.27 | 9.24 | 9.25 | 9.25 | -0.02% | 49,685 |
| Mar 27, 2025 | 9.28 | 9.28 | 9.24 | 9.25 | 9.25 | -0.22% | 37,437 |
| Mar 26, 2025 | 9.31 | 9.31 | 9.25 | 9.27 | 9.27 | 0.05% | 106,308 |
| Mar 25, 2025 | 9.26 | 9.27 | 9.23 | 9.27 | 9.27 | 0.27% | 98,560 |
| Mar 24, 2025 | 9.26 | 9.27 | 9.21 | 9.24 | 9.24 | 0.33% | 94,466 |
| Mar 21, 2025 | 9.22 | 9.24 | 9.19 | 9.21 | 9.21 | - | 73,661 |
| Mar 20, 2025 | 9.24 | 9.25 | 9.21 | 9.21 | 9.21 | -0.22% | 92,334 |
| Mar 19, 2025 | 9.23 | 9.23 | 9.20 | 9.23 | 9.23 | 0.11% | 61,035 |
| Mar 18, 2025 | 9.22 | 9.22 | 9.19 | 9.22 | 9.22 | 0.22% | 55,285 |
| Mar 17, 2025 | 9.22 | 9.24 | 9.19 | 9.20 | 9.20 | -0.11% | 85,248 |
| Mar 14, 2025 | 9.23 | 9.25 | 9.17 | 9.21 | 9.21 | - | 109,686 |
| Mar 13, 2025 | 9.18 | 9.25 | 9.18 | 9.21 | 9.21 | -1.18% | 127,046 |
| Mar 12, 2025 | 9.24 | 9.32 | 9.22 | 9.32 | 9.25 | 1.30% | 111,460 |
| Mar 11, 2025 | 9.27 | 9.27 | 9.19 | 9.20 | 9.13 | -0.54% | 107,378 |
| Mar 10, 2025 | 9.22 | 9.26 | 9.21 | 9.25 | 9.18 | -0.05% | 91,794 |
| Mar 7, 2025 | 9.25 | 9.28 | 9.24 | 9.26 | 9.18 | 0.16% | 85,047 |
| Mar 6, 2025 | 9.22 | 9.24 | 9.20 | 9.24 | 9.17 | -0.11% | 80,591 |
| Mar 5, 2025 | 9.23 | 9.25 | 9.23 | 9.25 | 9.18 | 0.11% | 57,034 |
| Mar 4, 2025 | 9.28 | 9.28 | 9.21 | 9.24 | 9.17 | -0.27% | 73,479 |
| Mar 3, 2025 | 9.25 | 9.29 | 9.25 | 9.27 | 9.19 | -0.05% | 110,745 |
| Feb 28, 2025 | 9.26 | 9.27 | 9.24 | 9.27 | 9.20 | 0.32% | 82,480 |
| Feb 27, 2025 | 9.22 | 9.26 | 9.22 | 9.24 | 9.17 | -0.11% | 85,603 |
| Feb 26, 2025 | 9.24 | 9.26 | 9.24 | 9.25 | 9.18 | 0.11% | 68,809 |
| Feb 25, 2025 | 9.26 | 9.31 | 9.24 | 9.24 | 9.17 | -0.22% | 98,983 |
| Feb 24, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.19 | -1.17% | 150,374 |
| Feb 21, 2025 | 9.36 | 9.37 | 9.34 | 9.37 | 9.30 | 0.32% | 101,608 |
| Feb 20, 2025 | 9.34 | 9.35 | 9.32 | 9.34 | 9.27 | -0.05% | 46,157 |
| Feb 19, 2025 | 9.37 | 9.37 | 9.27 | 9.35 | 9.27 | -0.05% | 156,509 |
| Feb 18, 2025 | 9.26 | 9.36 | 9.26 | 9.35 | 9.28 | 0.97% | 133,158 |
| Feb 14, 2025 | 9.27 | 9.28 | 9.24 | 9.26 | 9.19 | - | 114,200 |
| Feb 13, 2025 | 9.23 | 9.28 | 9.23 | 9.26 | 9.19 | -0.52% | 91,352 |
| Feb 12, 2025 | 9.27 | 9.31 | 9.25 | 9.31 | 9.16 | 0.09% | 112,760 |
| Feb 11, 2025 | 9.32 | 9.32 | 9.26 | 9.30 | 9.16 | -0.11% | 198,848 |
| Feb 10, 2025 | 9.40 | 9.40 | 9.31 | 9.31 | 9.17 | -0.69% | 148,084 |
| Feb 7, 2025 | 9.41 | 9.41 | 9.34 | 9.38 | 9.23 | -0.27% | 63,179 |
| Feb 6, 2025 | 9.41 | 9.41 | 9.36 | 9.40 | 9.25 | 0.11% | 144,604 |
| Feb 5, 2025 | 9.41 | 9.42 | 9.36 | 9.39 | 9.24 | 0.11% | 88,398 |
| Feb 4, 2025 | 9.36 | 9.39 | 9.32 | 9.38 | 9.23 | 0.70% | 99,562 |
| Feb 3, 2025 | 9.29 | 9.35 | 9.27 | 9.32 | 9.17 | 0.27% | 194,334 |
| Jan 31, 2025 | 9.29 | 9.38 | 9.27 | 9.29 | 9.15 | 0.11% | 97,483 |
| Jan 30, 2025 | 9.30 | 9.33 | 9.26 | 9.28 | 9.14 | -0.11% | 96,273 |
| Jan 29, 2025 | 9.34 | 9.34 | 9.25 | 9.29 | 9.15 | -0.54% | 91,765 |
| Jan 28, 2025 | 9.40 | 9.40 | 9.27 | 9.34 | 9.20 | -0.21% | 69,616 |
| Jan 27, 2025 | 9.34 | 9.39 | 9.31 | 9.36 | 9.21 | 0.21% | 74,951 |
| Jan 24, 2025 | 9.32 | 9.38 | 9.30 | 9.34 | 9.20 | 0.48% | 126,466 |
| Jan 23, 2025 | 9.24 | 9.32 | 9.23 | 9.30 | 9.15 | 0.65% | 97,468 |
| Jan 22, 2025 | 9.18 | 9.25 | 9.17 | 9.24 | 9.09 | 0.60% | 115,818 |
| Jan 21, 2025 | 9.14 | 9.18 | 9.11 | 9.18 | 9.04 | 0.88% | 108,740 |
| Jan 17, 2025 | 9.13 | 9.13 | 9.08 | 9.10 | 8.96 | -0.55% | 76,677 |
| Jan 16, 2025 | 9.14 | 9.16 | 9.11 | 9.15 | 9.01 | 0.55% | 108,291 |