Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
12.60
-0.02 (-0.16%)
Nov 14, 2025, 4:00 PM EST - Market closed
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.56 | 12.61 | 12.41 | 12.60 | 12.60 | -0.16% | 17,073 |
| Nov 13, 2025 | 12.73 | 12.73 | 12.60 | 12.62 | 12.62 | -1.25% | 19,016 |
| Nov 12, 2025 | 12.83 | 12.84 | 12.73 | 12.78 | 12.70 | 0.24% | 11,546 |
| Nov 11, 2025 | 12.81 | 12.85 | 12.72 | 12.75 | 12.67 | -0.39% | 11,269 |
| Nov 10, 2025 | 12.80 | 12.85 | 12.73 | 12.80 | 12.72 | 0.31% | 21,173 |
| Nov 7, 2025 | 12.94 | 12.95 | 12.73 | 12.76 | 12.68 | -1.39% | 32,629 |
| Nov 6, 2025 | 12.92 | 13.00 | 12.92 | 12.94 | 12.86 | 0.15% | 26,393 |
| Nov 5, 2025 | 12.97 | 12.97 | 12.91 | 12.92 | 12.84 | -0.23% | 11,733 |
| Nov 4, 2025 | 12.95 | 12.95 | 12.80 | 12.95 | 12.87 | - | 28,359 |
| Nov 3, 2025 | 12.98 | 12.98 | 12.78 | 12.95 | 12.87 | 0.31% | 29,601 |
| Oct 31, 2025 | 12.87 | 12.91 | 12.77 | 12.91 | 12.83 | 1.10% | 19,034 |
| Oct 30, 2025 | 12.68 | 12.84 | 12.68 | 12.77 | 12.69 | 0.31% | 7,174 |
| Oct 29, 2025 | 12.68 | 12.88 | 12.68 | 12.73 | 12.65 | 0.39% | 24,475 |
| Oct 28, 2025 | 12.87 | 12.87 | 12.68 | 12.68 | 12.60 | -0.86% | 29,511 |
| Oct 27, 2025 | 12.83 | 12.91 | 12.70 | 12.79 | 12.71 | 0.21% | 17,786 |
| Oct 24, 2025 | 12.66 | 12.80 | 12.66 | 12.76 | 12.68 | 0.81% | 10,224 |
| Oct 23, 2025 | 12.65 | 12.80 | 12.65 | 12.66 | 12.58 | -0.08% | 5,208 |
| Oct 22, 2025 | 12.65 | 12.73 | 12.65 | 12.67 | 12.59 | 0.16% | 6,577 |
| Oct 21, 2025 | 12.71 | 12.77 | 12.62 | 12.65 | 12.57 | -0.47% | 13,898 |
| Oct 20, 2025 | 12.60 | 12.77 | 12.60 | 12.71 | 12.63 | 0.79% | 22,613 |
| Oct 17, 2025 | 12.65 | 12.70 | 12.61 | 12.61 | 12.53 | -0.32% | 17,608 |
| Oct 16, 2025 | 12.79 | 12.90 | 12.65 | 12.65 | 12.57 | -0.94% | 12,531 |
| Oct 15, 2025 | 12.75 | 12.83 | 12.75 | 12.77 | 12.69 | 0.63% | 18,719 |
| Oct 14, 2025 | 12.69 | 12.73 | 12.58 | 12.69 | 12.61 | -0.31% | 22,086 |
| Oct 13, 2025 | 12.65 | 12.77 | 12.65 | 12.73 | 12.56 | 0.08% | 22,712 |
| Oct 10, 2025 | 12.92 | 12.95 | 12.62 | 12.72 | 12.56 | -1.93% | 46,567 |
| Oct 9, 2025 | 12.99 | 13.04 | 12.85 | 12.97 | 12.80 | -0.12% | 33,247 |
| Oct 8, 2025 | 13.00 | 13.00 | 12.86 | 12.99 | 12.82 | -0.64% | 36,262 |
| Oct 7, 2025 | 12.79 | 13.07 | 12.79 | 13.07 | 12.90 | 2.51% | 39,579 |
| Oct 6, 2025 | 12.69 | 12.87 | 12.67 | 12.75 | 12.58 | 0.63% | 46,268 |
| Oct 3, 2025 | 12.54 | 12.72 | 12.52 | 12.67 | 12.51 | 1.36% | 25,604 |
| Oct 2, 2025 | 12.49 | 12.68 | 12.45 | 12.50 | 12.34 | 0.08% | 34,048 |
| Oct 1, 2025 | 12.37 | 12.55 | 12.33 | 12.49 | 12.33 | 0.89% | 42,770 |
| Sep 30, 2025 | 12.22 | 12.38 | 12.17 | 12.38 | 12.22 | 1.73% | 42,346 |
| Sep 29, 2025 | 12.15 | 12.22 | 12.15 | 12.17 | 12.01 | 0.16% | 27,436 |
| Sep 26, 2025 | 12.11 | 12.15 | 12.11 | 12.15 | 11.99 | 0.41% | 15,473 |
| Sep 25, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 11.94 | -0.41% | 9,313 |
| Sep 24, 2025 | 12.15 | 12.15 | 12.01 | 12.15 | 11.99 | 0.08% | 8,144 |
| Sep 23, 2025 | 12.14 | 12.15 | 12.12 | 12.14 | 11.98 | - | 6,901 |
| Sep 22, 2025 | 12.11 | 12.14 | 12.08 | 12.14 | 11.98 | 0.25% | 14,401 |
| Sep 19, 2025 | 12.03 | 12.12 | 12.03 | 12.11 | 11.95 | 0.33% | 10,789 |
| Sep 18, 2025 | 12.04 | 12.11 | 11.98 | 12.07 | 11.91 | 0.08% | 11,347 |
| Sep 17, 2025 | 12.05 | 12.12 | 12.02 | 12.06 | 11.90 | -0.50% | 11,259 |
| Sep 16, 2025 | 12.14 | 12.14 | 12.01 | 12.12 | 11.96 | - | 33,163 |
| Sep 15, 2025 | 12.09 | 12.14 | 12.08 | 12.12 | 11.96 | 0.41% | 17,382 |
| Sep 12, 2025 | 12.00 | 12.08 | 12.00 | 12.07 | 11.91 | -0.41% | 6,049 |
| Sep 11, 2025 | 12.11 | 12.13 | 12.03 | 12.12 | 11.88 | - | 31,865 |
| Sep 10, 2025 | 12.06 | 12.12 | 12.05 | 12.12 | 11.88 | 0.66% | 33,715 |
| Sep 9, 2025 | 11.99 | 12.05 | 11.94 | 12.04 | 11.80 | 0.92% | 45,917 |
| Sep 8, 2025 | 11.97 | 11.99 | 11.92 | 11.93 | 11.70 | -0.33% | 23,326 |