Allspring Multi-Sector Income Fund (ERC)
NYSEAMERICAN: ERC · Real-Time Price · USD
9.22
+0.02 (0.22%)
May 1, 2025, 4:00 PM EDT - Market closed
ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 9.26 | 9.27 | 9.20 | 9.24 | 9.24 | 0.43% | 94,924 |
| Apr 30, 2025 | 9.20 | 9.22 | 9.13 | 9.20 | 9.20 | -0.22% | 159,174 |
| Apr 29, 2025 | 9.20 | 9.26 | 9.15 | 9.22 | 9.22 | 0.66% | 58,722 |
| Apr 28, 2025 | 9.21 | 9.21 | 9.10 | 9.16 | 9.16 | - | 63,455 |
| Apr 25, 2025 | 9.11 | 9.17 | 9.09 | 9.16 | 9.16 | 0.88% | 37,806 |
| Apr 24, 2025 | 9.08 | 9.08 | 9.01 | 9.08 | 9.08 | 0.33% | 56,039 |
| Apr 23, 2025 | 9.08 | 9.08 | 8.97 | 9.05 | 9.05 | 1.00% | 38,757 |
| Apr 22, 2025 | 8.97 | 8.98 | 8.90 | 8.96 | 8.96 | 0.79% | 41,533 |
| Apr 21, 2025 | 8.92 | 8.92 | 8.84 | 8.89 | 8.89 | -0.11% | 93,043 |
| Apr 17, 2025 | 8.90 | 8.99 | 8.87 | 8.90 | 8.90 | 0.56% | 31,314 |
| Apr 16, 2025 | 8.89 | 8.89 | 8.84 | 8.85 | 8.85 | -0.23% | 74,384 |
| Apr 15, 2025 | 8.81 | 8.89 | 8.79 | 8.87 | 8.87 | 1.26% | 80,858 |
| Apr 14, 2025 | 8.75 | 8.78 | 8.70 | 8.76 | 8.76 | 1.04% | 64,811 |
| Apr 11, 2025 | 8.70 | 8.77 | 8.55 | 8.67 | 8.67 | 0.46% | 143,781 |
| Apr 10, 2025 | 8.85 | 8.85 | 8.60 | 8.63 | 8.56 | -2.87% | 86,973 |
| Apr 9, 2025 | 8.69 | 8.91 | 8.56 | 8.89 | 8.81 | 2.36% | 128,501 |
| Apr 8, 2025 | 8.61 | 8.93 | 8.60 | 8.68 | 8.61 | 1.82% | 114,801 |
| Apr 7, 2025 | 8.56 | 8.74 | 8.44 | 8.53 | 8.45 | -1.90% | 135,938 |
| Apr 4, 2025 | 8.95 | 9.10 | 8.65 | 8.69 | 8.62 | -4.92% | 316,551 |
| Apr 3, 2025 | 9.20 | 9.23 | 9.13 | 9.14 | 9.06 | -1.30% | 46,309 |
| Apr 2, 2025 | 9.25 | 9.29 | 9.23 | 9.26 | 9.18 | 0.38% | 50,973 |
| Apr 1, 2025 | 9.24 | 9.27 | 9.22 | 9.23 | 9.15 | 0.05% | 43,391 |
| Mar 31, 2025 | 9.24 | 9.26 | 9.19 | 9.22 | 9.14 | -0.30% | 123,601 |
| Mar 28, 2025 | 9.27 | 9.27 | 9.24 | 9.25 | 9.17 | -0.02% | 49,685 |
| Mar 27, 2025 | 9.28 | 9.28 | 9.24 | 9.25 | 9.17 | -0.22% | 37,437 |
| Mar 26, 2025 | 9.31 | 9.31 | 9.25 | 9.27 | 9.19 | 0.05% | 106,308 |
| Mar 25, 2025 | 9.26 | 9.27 | 9.23 | 9.27 | 9.19 | 0.27% | 98,560 |
| Mar 24, 2025 | 9.26 | 9.27 | 9.21 | 9.24 | 9.16 | 0.33% | 94,466 |
| Mar 21, 2025 | 9.22 | 9.24 | 9.19 | 9.21 | 9.13 | - | 73,661 |
| Mar 20, 2025 | 9.24 | 9.25 | 9.21 | 9.21 | 9.13 | -0.22% | 92,334 |
| Mar 19, 2025 | 9.23 | 9.23 | 9.20 | 9.23 | 9.15 | 0.11% | 61,035 |
| Mar 18, 2025 | 9.22 | 9.22 | 9.19 | 9.22 | 9.14 | 0.22% | 55,285 |
| Mar 17, 2025 | 9.22 | 9.24 | 9.19 | 9.20 | 9.12 | -0.11% | 85,248 |
| Mar 14, 2025 | 9.23 | 9.25 | 9.17 | 9.21 | 9.13 | - | 109,686 |
| Mar 13, 2025 | 9.18 | 9.25 | 9.18 | 9.21 | 9.13 | -1.18% | 127,046 |
| Mar 12, 2025 | 9.24 | 9.32 | 9.22 | 9.32 | 9.17 | 1.30% | 111,460 |
| Mar 11, 2025 | 9.27 | 9.27 | 9.19 | 9.20 | 9.05 | -0.54% | 107,378 |
| Mar 10, 2025 | 9.22 | 9.26 | 9.21 | 9.25 | 9.10 | -0.05% | 91,794 |
| Mar 7, 2025 | 9.25 | 9.28 | 9.24 | 9.26 | 9.11 | 0.16% | 85,047 |
| Mar 6, 2025 | 9.22 | 9.24 | 9.20 | 9.24 | 9.09 | -0.11% | 80,591 |
| Mar 5, 2025 | 9.23 | 9.25 | 9.23 | 9.25 | 9.10 | 0.11% | 57,034 |
| Mar 4, 2025 | 9.28 | 9.28 | 9.21 | 9.24 | 9.09 | -0.27% | 73,479 |
| Mar 3, 2025 | 9.25 | 9.29 | 9.25 | 9.27 | 9.12 | -0.05% | 110,745 |
| Feb 28, 2025 | 9.26 | 9.27 | 9.24 | 9.27 | 9.12 | 0.32% | 82,480 |
| Feb 27, 2025 | 9.22 | 9.26 | 9.22 | 9.24 | 9.09 | -0.11% | 85,603 |
| Feb 26, 2025 | 9.24 | 9.26 | 9.24 | 9.25 | 9.10 | 0.11% | 68,809 |
| Feb 25, 2025 | 9.26 | 9.31 | 9.24 | 9.24 | 9.09 | -0.22% | 98,983 |
| Feb 24, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.11 | -1.17% | 150,374 |
| Feb 21, 2025 | 9.36 | 9.37 | 9.34 | 9.37 | 9.22 | 0.32% | 101,608 |
| Feb 20, 2025 | 9.34 | 9.35 | 9.32 | 9.34 | 9.19 | -0.05% | 46,157 |