Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
12.04
-0.08 (-0.68%)
Sep 16, 2025, 11:26 AM EDT - Market open
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.09 | 12.14 | 12.08 | 12.12 | 12.12 | 0.41% | 17,382 |
| Sep 12, 2025 | 12.00 | 12.08 | 12.00 | 12.07 | 12.07 | -0.41% | 6,049 |
| Sep 11, 2025 | 12.11 | 12.13 | 12.03 | 12.12 | 12.04 | - | 31,865 |
| Sep 10, 2025 | 12.06 | 12.12 | 12.05 | 12.12 | 12.04 | 0.66% | 33,715 |
| Sep 9, 2025 | 11.99 | 12.05 | 11.94 | 12.04 | 11.96 | 0.92% | 45,917 |
| Sep 8, 2025 | 11.97 | 11.99 | 11.92 | 11.93 | 11.85 | -0.33% | 23,326 |
| Sep 5, 2025 | 11.93 | 11.99 | 11.86 | 11.97 | 11.89 | 0.30% | 18,879 |
| Sep 4, 2025 | 11.97 | 12.07 | 11.90 | 11.93 | 11.85 | -0.13% | 26,652 |
| Sep 3, 2025 | 11.97 | 12.14 | 11.93 | 11.95 | 11.87 | -0.03% | 14,750 |
| Sep 2, 2025 | 12.06 | 12.07 | 11.95 | 11.95 | 11.87 | -0.55% | 36,256 |
| Aug 29, 2025 | 12.01 | 12.13 | 11.95 | 12.02 | 11.94 | -0.17% | 27,488 |
| Aug 28, 2025 | 12.08 | 12.10 | 12.04 | 12.04 | 11.96 | -0.58% | 36,551 |
| Aug 27, 2025 | 12.10 | 12.11 | 12.07 | 12.11 | 12.03 | 0.25% | 23,469 |
| Aug 26, 2025 | 12.02 | 12.09 | 12.02 | 12.08 | 12.00 | - | 15,753 |
| Aug 25, 2025 | 12.08 | 12.08 | 11.99 | 12.08 | 12.00 | 0.25% | 27,536 |
| Aug 22, 2025 | 11.97 | 12.07 | 11.97 | 12.05 | 11.97 | 0.67% | 7,810 |
| Aug 21, 2025 | 11.99 | 11.99 | 11.94 | 11.97 | 11.89 | 0.34% | 18,659 |
| Aug 20, 2025 | 11.93 | 12.03 | 11.93 | 11.93 | 11.85 | -0.01% | 30,522 |
| Aug 19, 2025 | 12.02 | 12.04 | 11.93 | 11.93 | 11.85 | -0.58% | 9,863 |
| Aug 18, 2025 | 12.09 | 12.10 | 11.97 | 12.00 | 11.92 | -0.74% | 12,534 |
| Aug 15, 2025 | 12.02 | 12.10 | 11.87 | 12.09 | 12.01 | 0.75% | 41,666 |
| Aug 14, 2025 | 11.95 | 12.02 | 11.93 | 12.00 | 11.92 | 0.93% | 20,111 |
| Aug 13, 2025 | 12.00 | 12.05 | 11.88 | 11.89 | 11.81 | -0.77% | 26,476 |
| Aug 12, 2025 | 11.91 | 12.00 | 11.88 | 11.98 | 11.90 | 0.94% | 24,747 |
| Aug 11, 2025 | 12.05 | 12.08 | 11.86 | 11.87 | 11.79 | -2.10% | 46,454 |
| Aug 8, 2025 | 12.14 | 12.18 | 12.12 | 12.13 | 11.96 | 0.21% | 37,879 |
| Aug 7, 2025 | 12.12 | 12.20 | 12.10 | 12.10 | 11.94 | 0.08% | 35,919 |
| Aug 6, 2025 | 12.18 | 12.18 | 12.06 | 12.09 | 11.93 | -0.74% | 43,039 |
| Aug 5, 2025 | 12.06 | 12.18 | 12.06 | 12.18 | 12.02 | 1.25% | 39,375 |
| Aug 4, 2025 | 11.94 | 12.07 | 11.94 | 12.03 | 11.87 | 0.71% | 24,011 |
| Aug 1, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.78 | 0.13% | 21,842 |
| Jul 31, 2025 | 11.83 | 11.93 | 11.83 | 11.93 | 11.77 | 0.42% | 22,581 |
| Jul 30, 2025 | 11.78 | 11.91 | 11.78 | 11.88 | 11.72 | 0.89% | 17,683 |
| Jul 29, 2025 | 11.76 | 11.89 | 11.74 | 11.78 | 11.62 | 0.32% | 17,682 |
| Jul 28, 2025 | 11.82 | 11.82 | 11.73 | 11.74 | 11.58 | -0.53% | 23,354 |
| Jul 25, 2025 | 11.77 | 11.86 | 11.77 | 11.80 | 11.64 | - | 16,118 |
| Jul 24, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.64 | -1.26% | 27,378 |
| Jul 23, 2025 | 11.88 | 11.96 | 11.82 | 11.95 | 11.79 | 0.84% | 41,151 |
| Jul 22, 2025 | 11.72 | 11.85 | 11.69 | 11.85 | 11.69 | 0.94% | 25,890 |
| Jul 21, 2025 | 11.68 | 11.74 | 11.68 | 11.74 | 11.58 | 0.82% | 20,493 |
| Jul 18, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.49 | 1.00% | 20,646 |
| Jul 17, 2025 | 11.54 | 11.64 | 11.52 | 11.53 | 11.37 | -0.09% | 13,081 |
| Jul 16, 2025 | 11.56 | 11.64 | 11.53 | 11.54 | 11.38 | 0.09% | 17,401 |
| Jul 15, 2025 | 11.59 | 11.59 | 11.50 | 11.53 | 11.37 | -0.43% | 18,863 |
| Jul 14, 2025 | 11.65 | 11.68 | 11.51 | 11.58 | 11.42 | 0.35% | 21,581 |
| Jul 11, 2025 | 11.62 | 11.62 | 11.50 | 11.54 | 11.38 | -0.94% | 21,176 |
| Jul 10, 2025 | 11.61 | 11.68 | 11.57 | 11.65 | 11.41 | 0.60% | 57,930 |
| Jul 9, 2025 | 11.56 | 11.65 | 11.46 | 11.58 | 11.34 | 0.30% | 8,912 |
| Jul 8, 2025 | 11.55 | 11.56 | 11.50 | 11.55 | 11.31 | -0.12% | 37,784 |
| Jul 7, 2025 | 11.55 | 11.56 | 11.50 | 11.56 | 11.32 | 0.35% | 14,917 |