Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
11.76
-0.01 (-0.08%)
Dec 26, 2025, 4:00 PM EST - Market closed
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.78 | 11.79 | 11.76 | 11.76 | 11.76 | -0.08% | 6,599 |
| Dec 24, 2025 | 11.74 | 11.78 | 11.74 | 11.77 | 11.77 | 0.27% | 9,237 |
| Dec 23, 2025 | 11.70 | 11.78 | 11.67 | 11.74 | 11.74 | 0.15% | 14,411 |
| Dec 22, 2025 | 11.74 | 11.74 | 11.66 | 11.72 | 11.72 | -0.26% | 22,158 |
| Dec 19, 2025 | 11.71 | 11.76 | 11.70 | 11.75 | 11.75 | 0.43% | 39,969 |
| Dec 18, 2025 | 11.65 | 11.75 | 11.64 | 11.70 | 11.70 | 0.78% | 52,002 |
| Dec 17, 2025 | 11.72 | 11.72 | 11.56 | 11.61 | 11.61 | -0.74% | 18,790 |
| Dec 16, 2025 | 11.77 | 11.81 | 11.66 | 11.70 | 11.70 | -0.54% | 31,017 |
| Dec 15, 2025 | 11.75 | 11.84 | 11.72 | 11.76 | 11.76 | - | 17,525 |
| Dec 12, 2025 | 11.79 | 11.85 | 11.71 | 11.76 | 11.76 | -0.11% | 13,698 |
| Dec 11, 2025 | 11.78 | 11.86 | 11.77 | 11.77 | 11.77 | -0.59% | 35,755 |
| Dec 10, 2025 | 11.90 | 11.92 | 11.83 | 11.84 | 11.76 | -0.24% | 20,945 |
| Dec 9, 2025 | 11.94 | 11.99 | 11.83 | 11.87 | 11.79 | -0.65% | 23,065 |
| Dec 8, 2025 | 12.14 | 12.15 | 11.91 | 11.95 | 11.87 | -1.57% | 41,028 |
| Dec 5, 2025 | 12.26 | 12.27 | 12.13 | 12.14 | 12.05 | -1.03% | 13,887 |
| Dec 4, 2025 | 12.31 | 12.31 | 12.20 | 12.27 | 12.18 | 0.46% | 22,478 |
| Dec 3, 2025 | 12.35 | 12.35 | 12.20 | 12.21 | 12.12 | -0.41% | 16,843 |
| Dec 2, 2025 | 12.32 | 12.41 | 12.26 | 12.26 | 12.17 | -0.97% | 16,341 |
| Dec 1, 2025 | 12.55 | 12.55 | 12.26 | 12.38 | 12.29 | -1.28% | 36,103 |
| Nov 28, 2025 | 12.42 | 12.55 | 12.42 | 12.54 | 12.45 | 1.43% | 19,426 |
| Nov 26, 2025 | 12.28 | 12.46 | 12.27 | 12.36 | 12.28 | 1.17% | 23,815 |
| Nov 25, 2025 | 12.23 | 12.38 | 12.18 | 12.22 | 12.13 | - | 32,532 |
| Nov 24, 2025 | 12.25 | 12.34 | 12.16 | 12.22 | 12.13 | -0.73% | 57,122 |
| Nov 21, 2025 | 12.30 | 12.39 | 12.28 | 12.31 | 12.22 | -0.40% | 28,791 |
| Nov 20, 2025 | 12.60 | 12.62 | 12.31 | 12.36 | 12.27 | -0.72% | 25,315 |
| Nov 19, 2025 | 12.61 | 12.61 | 12.45 | 12.45 | 12.36 | -0.48% | 3,977 |
| Nov 18, 2025 | 12.62 | 12.62 | 12.50 | 12.51 | 12.42 | -0.64% | 22,585 |
| Nov 17, 2025 | 12.51 | 12.67 | 12.39 | 12.59 | 12.50 | -0.08% | 25,671 |
| Nov 14, 2025 | 12.56 | 12.61 | 12.41 | 12.60 | 12.51 | -0.16% | 17,073 |
| Nov 13, 2025 | 12.73 | 12.73 | 12.60 | 12.62 | 12.53 | -1.25% | 19,016 |
| Nov 12, 2025 | 12.83 | 12.84 | 12.73 | 12.78 | 12.61 | 0.24% | 11,546 |
| Nov 11, 2025 | 12.81 | 12.85 | 12.72 | 12.75 | 12.58 | -0.39% | 11,269 |
| Nov 10, 2025 | 12.80 | 12.85 | 12.73 | 12.80 | 12.63 | 0.31% | 21,173 |
| Nov 7, 2025 | 12.94 | 12.95 | 12.73 | 12.76 | 12.59 | -1.39% | 32,629 |
| Nov 6, 2025 | 12.92 | 13.00 | 12.92 | 12.94 | 12.76 | 0.15% | 26,393 |
| Nov 5, 2025 | 12.97 | 12.97 | 12.91 | 12.92 | 12.74 | -0.23% | 11,733 |
| Nov 4, 2025 | 12.95 | 12.95 | 12.80 | 12.95 | 12.77 | - | 28,359 |
| Nov 3, 2025 | 12.98 | 12.98 | 12.78 | 12.95 | 12.77 | 0.31% | 29,601 |
| Oct 31, 2025 | 12.87 | 12.91 | 12.77 | 12.91 | 12.74 | 1.10% | 19,034 |
| Oct 30, 2025 | 12.68 | 12.84 | 12.68 | 12.77 | 12.60 | 0.31% | 7,174 |
| Oct 29, 2025 | 12.68 | 12.88 | 12.68 | 12.73 | 12.56 | 0.39% | 24,475 |
| Oct 28, 2025 | 12.87 | 12.87 | 12.68 | 12.68 | 12.51 | -0.86% | 29,511 |
| Oct 27, 2025 | 12.83 | 12.91 | 12.70 | 12.79 | 12.62 | 0.21% | 17,786 |
| Oct 24, 2025 | 12.66 | 12.80 | 12.66 | 12.76 | 12.59 | 0.81% | 10,224 |
| Oct 23, 2025 | 12.65 | 12.80 | 12.65 | 12.66 | 12.49 | -0.08% | 5,208 |
| Oct 22, 2025 | 12.65 | 12.73 | 12.65 | 12.67 | 12.50 | 0.16% | 6,577 |
| Oct 21, 2025 | 12.71 | 12.77 | 12.62 | 12.65 | 12.48 | -0.47% | 13,898 |
| Oct 20, 2025 | 12.60 | 12.77 | 12.60 | 12.71 | 12.54 | 0.79% | 22,613 |
| Oct 17, 2025 | 12.65 | 12.70 | 12.61 | 12.61 | 12.44 | -0.32% | 17,608 |
| Oct 16, 2025 | 12.79 | 12.90 | 12.65 | 12.65 | 12.48 | -0.94% | 12,531 |