Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
11.93
+0.05 (0.42%)
At close: Jul 31, 2025, 4:00 PM
11.93
0.00 (0.00%)
After-hours: Jul 31, 2025, 8:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.83 | 11.93 | 11.83 | 11.90 | - | 0.16% | 10,098 |
| Jul 30, 2025 | 11.78 | 11.91 | 11.78 | 11.88 | 11.88 | 0.89% | 17,683 |
| Jul 29, 2025 | 11.76 | 11.89 | 11.74 | 11.78 | 11.78 | 0.32% | 17,682 |
| Jul 28, 2025 | 11.82 | 11.82 | 11.73 | 11.74 | 11.74 | -0.53% | 23,354 |
| Jul 25, 2025 | 11.77 | 11.86 | 11.77 | 11.80 | 11.80 | - | 16,118 |
| Jul 24, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 27,378 |
| Jul 23, 2025 | 11.88 | 11.96 | 11.82 | 11.95 | 11.95 | 0.84% | 41,151 |
| Jul 22, 2025 | 11.72 | 11.85 | 11.69 | 11.85 | 11.85 | 0.94% | 25,890 |
| Jul 21, 2025 | 11.68 | 11.74 | 11.68 | 11.74 | 11.74 | 0.82% | 20,493 |
| Jul 18, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | 1.00% | 20,646 |
| Jul 17, 2025 | 11.54 | 11.64 | 11.52 | 11.53 | 11.53 | -0.09% | 13,081 |
| Jul 16, 2025 | 11.56 | 11.64 | 11.53 | 11.54 | 11.54 | 0.09% | 17,401 |
| Jul 15, 2025 | 11.59 | 11.59 | 11.50 | 11.53 | 11.53 | -0.43% | 18,863 |
| Jul 14, 2025 | 11.65 | 11.68 | 11.51 | 11.58 | 11.58 | 0.35% | 21,581 |
| Jul 11, 2025 | 11.62 | 11.62 | 11.50 | 11.54 | 11.54 | -0.94% | 21,176 |
| Jul 10, 2025 | 11.61 | 11.68 | 11.57 | 11.65 | 11.57 | 0.60% | 57,930 |
| Jul 9, 2025 | 11.56 | 11.65 | 11.46 | 11.58 | 11.50 | 0.30% | 8,912 |
| Jul 8, 2025 | 11.55 | 11.56 | 11.50 | 11.55 | 11.47 | -0.12% | 37,784 |
| Jul 7, 2025 | 11.55 | 11.56 | 11.50 | 11.56 | 11.48 | 0.35% | 14,917 |
| Jul 3, 2025 | 11.54 | 11.54 | 11.49 | 11.52 | 11.44 | -0.33% | 10,583 |
| Jul 2, 2025 | 11.54 | 11.57 | 11.47 | 11.56 | 11.48 | 0.23% | 22,912 |
| Jul 1, 2025 | 11.60 | 11.60 | 11.50 | 11.53 | 11.45 | -0.17% | 32,519 |
| Jun 30, 2025 | 11.50 | 11.58 | 11.47 | 11.55 | 11.47 | 0.70% | 31,033 |
| Jun 27, 2025 | 11.38 | 11.57 | 11.38 | 11.47 | 11.39 | 0.97% | 19,866 |
| Jun 26, 2025 | 11.44 | 11.45 | 11.32 | 11.36 | 11.28 | -0.53% | 20,445 |
| Jun 25, 2025 | 11.47 | 11.47 | 11.42 | 11.42 | 11.34 | -0.35% | 18,263 |
| Jun 24, 2025 | 11.31 | 11.46 | 11.31 | 11.46 | 11.38 | 0.88% | 20,978 |
| Jun 23, 2025 | 11.28 | 11.40 | 11.28 | 11.36 | 11.28 | 0.26% | 21,765 |
| Jun 20, 2025 | 11.39 | 11.39 | 11.28 | 11.33 | 11.25 | 0.09% | 9,729 |
| Jun 18, 2025 | 11.37 | 11.47 | 11.32 | 11.32 | 11.24 | -0.16% | 21,436 |
| Jun 17, 2025 | 11.35 | 11.35 | 11.26 | 11.34 | 11.26 | -0.37% | 5,556 |
| Jun 16, 2025 | 11.40 | 11.43 | 11.38 | 11.38 | 11.30 | 0.26% | 14,895 |
| Jun 13, 2025 | 11.22 | 11.36 | 11.22 | 11.35 | 11.27 | -0.28% | 5,281 |
| Jun 12, 2025 | 11.30 | 11.39 | 11.30 | 11.38 | 11.30 | 0.60% | 7,468 |
| Jun 11, 2025 | 11.42 | 11.42 | 11.28 | 11.31 | 11.16 | 0.30% | 7,512 |
| Jun 10, 2025 | 11.32 | 11.32 | 11.28 | 11.28 | 11.12 | 0.09% | 9,375 |
| Jun 9, 2025 | 11.34 | 11.34 | 11.27 | 11.27 | 11.11 | -0.27% | 17,032 |
| Jun 6, 2025 | 11.29 | 11.30 | 11.26 | 11.30 | 11.14 | 0.09% | 20,947 |
| Jun 5, 2025 | 11.44 | 11.44 | 11.25 | 11.29 | 11.13 | -1.05% | 24,518 |
| Jun 4, 2025 | 11.52 | 11.52 | 11.40 | 11.41 | 11.25 | -0.95% | 14,099 |
| Jun 3, 2025 | 11.40 | 11.52 | 11.38 | 11.52 | 11.36 | 1.68% | 39,578 |
| Jun 2, 2025 | 11.39 | 11.39 | 11.27 | 11.33 | 11.17 | -0.26% | 19,728 |
| May 30, 2025 | 11.22 | 11.37 | 11.19 | 11.36 | 11.20 | 1.95% | 16,784 |
| May 29, 2025 | 11.10 | 11.16 | 11.09 | 11.14 | 10.99 | 0.93% | 12,905 |
| May 28, 2025 | 11.25 | 11.25 | 11.04 | 11.04 | 10.89 | -1.43% | 10,909 |
| May 27, 2025 | 11.22 | 11.25 | 11.15 | 11.20 | 11.05 | 0.63% | 15,575 |
| May 23, 2025 | 11.00 | 11.13 | 10.95 | 11.13 | 10.98 | 1.00% | 17,830 |
| May 22, 2025 | 11.17 | 11.18 | 10.91 | 11.02 | 10.87 | -1.87% | 27,493 |
| May 21, 2025 | 11.39 | 11.39 | 11.23 | 11.23 | 11.07 | -1.40% | 19,058 |
| May 20, 2025 | 11.22 | 11.41 | 11.22 | 11.39 | 11.23 | 0.40% | 9,240 |