Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
11.13
+0.03 (0.30%)
May 9, 2025, 10:07 AM - Market open
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.20 | 11.21 | 11.10 | 11.10 | 11.10 | -0.58% | 8,914 |
| May 7, 2025 | 11.18 | 11.22 | 11.07 | 11.17 | 11.17 | -0.04% | 8,582 |
| May 6, 2025 | 10.99 | 11.19 | 10.99 | 11.17 | 11.17 | 1.82% | 20,850 |
| May 5, 2025 | 10.98 | 10.99 | 10.92 | 10.97 | 10.97 | -0.18% | 14,114 |
| May 2, 2025 | 11.00 | 11.00 | 10.56 | 10.99 | 10.99 | 0.50% | 22,612 |
| May 1, 2025 | 10.94 | 11.00 | 10.82 | 10.94 | 10.94 | 1.06% | 15,751 |
| Apr 30, 2025 | 10.70 | 10.82 | 10.65 | 10.82 | 10.82 | 0.28% | 16,683 |
| Apr 29, 2025 | 10.70 | 10.79 | 10.70 | 10.79 | 10.79 | 0.94% | 15,257 |
| Apr 28, 2025 | 10.69 | 10.69 | 10.61 | 10.69 | 10.69 | 0.47% | 8,603 |
| Apr 25, 2025 | 10.67 | 10.75 | 10.58 | 10.64 | 10.64 | 0.38% | 16,839 |
| Apr 24, 2025 | 10.65 | 10.65 | 10.00 | 10.60 | 10.60 | 0.09% | 48,300 |
| Apr 23, 2025 | 10.66 | 10.77 | 10.59 | 10.59 | 10.59 | 0.09% | 28,740 |
| Apr 22, 2025 | 10.37 | 10.58 | 10.37 | 10.58 | 10.58 | 2.42% | 23,286 |
| Apr 21, 2025 | 10.45 | 10.54 | 10.26 | 10.33 | 10.33 | -2.55% | 15,779 |
| Apr 17, 2025 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | 0.86% | 15,298 |
| Apr 16, 2025 | 10.55 | 10.64 | 10.45 | 10.51 | 10.51 | -0.76% | 16,917 |
| Apr 15, 2025 | 10.51 | 10.65 | 10.51 | 10.59 | 10.59 | 0.95% | 12,624 |
| Apr 14, 2025 | 10.56 | 10.60 | 10.45 | 10.49 | 10.49 | 1.94% | 15,084 |
| Apr 11, 2025 | 10.17 | 10.34 | 10.12 | 10.29 | 10.29 | -0.15% | 15,092 |
| Apr 10, 2025 | 10.36 | 10.40 | 10.15 | 10.31 | 10.23 | -0.48% | 12,930 |
| Apr 9, 2025 | 10.08 | 10.40 | 10.00 | 10.36 | 10.28 | 2.07% | 32,019 |
| Apr 8, 2025 | 10.43 | 10.50 | 10.09 | 10.15 | 10.07 | 1.65% | 21,813 |
| Apr 7, 2025 | 10.34 | 10.53 | 9.98 | 9.98 | 9.90 | -5.13% | 61,248 |
| Apr 4, 2025 | 11.04 | 11.04 | 10.43 | 10.52 | 10.44 | -4.80% | 50,181 |
| Apr 3, 2025 | 11.01 | 11.11 | 11.01 | 11.05 | 10.97 | -0.38% | 16,400 |
| Apr 2, 2025 | 11.00 | 11.15 | 11.00 | 11.09 | 11.01 | 0.33% | 12,644 |
| Apr 1, 2025 | 11.07 | 11.07 | 10.95 | 11.06 | 10.97 | 0.32% | 21,586 |
| Mar 31, 2025 | 10.90 | 11.06 | 10.90 | 11.02 | 10.94 | 0.92% | 17,818 |
| Mar 28, 2025 | 10.87 | 10.96 | 10.87 | 10.92 | 10.84 | 0.32% | 11,540 |
| Mar 27, 2025 | 10.79 | 10.92 | 10.79 | 10.89 | 10.80 | 0.42% | 8,299 |
| Mar 26, 2025 | 10.89 | 10.89 | 10.83 | 10.84 | 10.76 | 0.28% | 6,491 |
| Mar 25, 2025 | 10.92 | 10.92 | 10.78 | 10.81 | 10.73 | -0.95% | 24,924 |
| Mar 24, 2025 | 10.92 | 11.00 | 10.88 | 10.91 | 10.83 | 0.31% | 12,153 |
| Mar 21, 2025 | 10.85 | 10.94 | 10.85 | 10.88 | 10.80 | -0.09% | 10,186 |
| Mar 20, 2025 | 10.85 | 10.98 | 10.85 | 10.89 | 10.81 | 0.37% | 13,403 |
| Mar 19, 2025 | 10.83 | 10.92 | 10.82 | 10.85 | 10.77 | 0.37% | 19,083 |
| Mar 18, 2025 | 10.90 | 10.90 | 10.81 | 10.81 | 10.73 | -0.92% | 8,051 |
| Mar 17, 2025 | 10.87 | 11.02 | 10.87 | 10.91 | 10.83 | 0.74% | 23,647 |
| Mar 14, 2025 | 10.80 | 10.89 | 10.80 | 10.83 | 10.75 | 0.37% | 26,733 |
| Mar 13, 2025 | 10.78 | 10.79 | 10.70 | 10.79 | 10.71 | -0.46% | 27,833 |
| Mar 12, 2025 | 10.77 | 10.91 | 10.77 | 10.84 | 10.68 | 0.18% | 25,955 |
| Mar 11, 2025 | 10.85 | 10.87 | 10.76 | 10.82 | 10.66 | -0.09% | 28,775 |
| Mar 10, 2025 | 10.72 | 10.85 | 10.72 | 10.83 | 10.67 | 1.03% | 35,242 |
| Mar 7, 2025 | 10.54 | 10.72 | 10.52 | 10.72 | 10.56 | 1.61% | 58,802 |
| Mar 6, 2025 | 10.79 | 10.79 | 10.48 | 10.55 | 10.40 | -2.63% | 105,470 |
| Mar 5, 2025 | 10.86 | 10.95 | 10.75 | 10.84 | 10.68 | -0.78% | 20,012 |
| Mar 4, 2025 | 11.04 | 11.16 | 10.90 | 10.92 | 10.76 | -1.00% | 43,770 |
| Mar 3, 2025 | 11.22 | 11.30 | 11.00 | 11.03 | 10.87 | -2.04% | 105,904 |
| Feb 28, 2025 | 11.00 | 11.30 | 10.90 | 11.26 | 11.10 | 2.36% | 71,114 |
| Feb 27, 2025 | 11.22 | 11.22 | 11.00 | 11.00 | 10.84 | -2.22% | 19,757 |