Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
11.05
-0.03 (-0.27%)
Nov 22, 2024, 4:00 PM EST - Market closed
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.10 | 11.15 | 11.05 | 11.05 | 11.05 | -0.25% | 23,422 |
| Nov 21, 2024 | 10.93 | 11.09 | 10.93 | 11.08 | 11.08 | 1.14% | 12,601 |
| Nov 20, 2024 | 10.97 | 11.02 | 10.93 | 10.96 | 10.96 | 0.14% | 9,454 |
| Nov 19, 2024 | 10.88 | 10.99 | 10.83 | 10.94 | 10.94 | 0.55% | 15,847 |
| Nov 18, 2024 | 10.79 | 10.94 | 10.75 | 10.88 | 10.88 | 1.20% | 10,450 |
| Nov 15, 2024 | 10.73 | 10.80 | 10.72 | 10.75 | 10.75 | 0.24% | 5,786 |
| Nov 14, 2024 | 10.66 | 10.75 | 10.66 | 10.73 | 10.73 | 0.37% | 24,583 |
| Nov 13, 2024 | 10.67 | 10.80 | 10.66 | 10.69 | 10.69 | -0.79% | 33,983 |
| Nov 12, 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | -0.92% | 22,797 |
| Nov 11, 2024 | 10.82 | 10.96 | 10.82 | 10.87 | 10.81 | 0.37% | 21,670 |
| Nov 8, 2024 | 10.62 | 10.84 | 10.62 | 10.83 | 10.77 | 1.59% | 21,927 |
| Nov 7, 2024 | 10.62 | 10.72 | 10.62 | 10.66 | 10.60 | 0.38% | 23,213 |
| Nov 6, 2024 | 10.69 | 10.77 | 10.62 | 10.62 | 10.56 | -1.67% | 47,818 |
| Nov 5, 2024 | 10.71 | 10.83 | 10.68 | 10.80 | 10.74 | 0.56% | 18,228 |
| Nov 4, 2024 | 10.93 | 10.93 | 10.71 | 10.74 | 10.68 | -1.29% | 23,179 |
| Nov 1, 2024 | 11.12 | 11.12 | 10.86 | 10.88 | 10.82 | -1.45% | 20,937 |
| Oct 31, 2024 | 10.88 | 11.09 | 10.86 | 11.04 | 10.98 | 0.73% | 24,823 |
| Oct 30, 2024 | 11.06 | 11.06 | 10.95 | 10.96 | 10.90 | -0.81% | 18,378 |
| Oct 29, 2024 | 11.11 | 11.11 | 11.05 | 11.05 | 10.99 | -1.34% | 29,506 |
| Oct 28, 2024 | 11.11 | 11.21 | 11.11 | 11.20 | 11.13 | 0.81% | 17,592 |
| Oct 25, 2024 | 11.20 | 11.20 | 11.10 | 11.11 | 11.05 | -0.36% | 23,872 |
| Oct 24, 2024 | 11.18 | 11.30 | 11.14 | 11.15 | 11.09 | -0.27% | 18,719 |
| Oct 23, 2024 | 11.16 | 11.30 | 11.12 | 11.18 | 11.11 | 0.14% | 15,314 |
| Oct 22, 2024 | 11.12 | 11.17 | 11.09 | 11.16 | 11.10 | -0.46% | 9,968 |
| Oct 21, 2024 | 11.24 | 11.33 | 11.21 | 11.22 | 11.15 | 0.01% | 6,632 |
| Oct 18, 2024 | 11.23 | 11.27 | 11.20 | 11.22 | 11.15 | 0.13% | 21,703 |
| Oct 17, 2024 | 11.31 | 11.36 | 11.17 | 11.20 | 11.13 | -1.15% | 21,587 |
| Oct 16, 2024 | 11.11 | 11.33 | 11.11 | 11.33 | 11.26 | 2.35% | 11,648 |
| Oct 15, 2024 | 11.07 | 11.24 | 11.07 | 11.07 | 11.01 | -0.54% | 18,033 |
| Oct 14, 2024 | 11.01 | 11.15 | 11.01 | 11.13 | 11.00 | 1.09% | 14,590 |
| Oct 11, 2024 | 10.88 | 11.02 | 10.88 | 11.01 | 10.88 | 1.19% | 14,325 |
| Oct 10, 2024 | 10.99 | 11.05 | 10.88 | 10.88 | 10.76 | -1.00% | 13,834 |
| Oct 9, 2024 | 11.01 | 11.01 | 10.95 | 10.99 | 10.86 | -0.43% | 18,509 |
| Oct 8, 2024 | 10.97 | 11.07 | 10.97 | 11.04 | 10.91 | 0.35% | 21,234 |
| Oct 7, 2024 | 11.09 | 11.10 | 10.97 | 11.00 | 10.87 | -1.00% | 90,425 |
| Oct 4, 2024 | 11.13 | 11.16 | 11.07 | 11.11 | 10.98 | -0.36% | 46,744 |
| Oct 3, 2024 | 11.22 | 11.26 | 10.74 | 11.15 | 11.02 | -0.38% | 30,948 |
| Oct 2, 2024 | 11.17 | 11.27 | 11.17 | 11.19 | 11.07 | -0.68% | 32,499 |
| Oct 1, 2024 | 11.21 | 11.28 | 11.17 | 11.27 | 11.14 | 0.99% | 30,692 |
| Sep 30, 2024 | 11.11 | 11.16 | 11.11 | 11.16 | 11.03 | 0.90% | 54,206 |
| Sep 27, 2024 | 11.06 | 11.16 | 10.98 | 11.06 | 10.93 | 0.32% | 41,276 |
| Sep 26, 2024 | 11.07 | 11.12 | 11.00 | 11.03 | 10.90 | 0.14% | 10,445 |
| Sep 25, 2024 | 11.14 | 11.14 | 10.97 | 11.01 | 10.88 | -0.63% | 18,467 |
| Sep 24, 2024 | 11.07 | 11.13 | 11.05 | 11.08 | 10.95 | 0.09% | 27,065 |
| Sep 23, 2024 | 11.02 | 11.14 | 11.02 | 11.07 | 10.94 | 0.64% | 39,024 |
| Sep 20, 2024 | 10.94 | 11.03 | 10.94 | 11.00 | 10.87 | 1.29% | 25,544 |
| Sep 19, 2024 | 10.88 | 10.94 | 10.85 | 10.86 | 10.74 | -0.64% | 21,408 |
| Sep 18, 2024 | 10.96 | 11.04 | 10.93 | 10.93 | 10.81 | -0.36% | 23,982 |
| Sep 17, 2024 | 11.03 | 11.03 | 10.91 | 10.97 | 10.84 | -0.27% | 35,887 |
| Sep 16, 2024 | 10.98 | 11.02 | 10.96 | 11.00 | 10.87 | 0.36% | 43,058 |
| Sep 13, 2024 | 10.87 | 10.98 | 10.87 | 10.96 | 10.84 | 0.30% | 12,217 |
| Sep 12, 2024 | 10.74 | 10.94 | 10.74 | 10.93 | 10.74 | 0.52% | 15,521 |
| Sep 11, 2024 | 10.85 | 10.91 | 10.82 | 10.87 | 10.69 | 0.09% | 8,384 |
| Sep 10, 2024 | 10.89 | 10.97 | 10.85 | 10.86 | 10.68 | 0.55% | 24,855 |
| Sep 9, 2024 | 10.76 | 10.84 | 10.70 | 10.80 | 10.62 | 0.76% | 23,201 |
| Sep 6, 2024 | 10.90 | 10.90 | 10.72 | 10.72 | 10.54 | -0.83% | 22,780 |
| Sep 5, 2024 | 10.88 | 10.88 | 10.81 | 10.81 | 10.63 | -0.55% | 24,341 |
| Sep 4, 2024 | 10.79 | 10.91 | 10.79 | 10.87 | 10.69 | 1.12% | 32,159 |
| Sep 3, 2024 | 10.76 | 10.78 | 10.67 | 10.75 | 10.57 | - | 63,425 |
| Aug 30, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.57 | 1.03% | 16,552 |
| Aug 29, 2024 | 10.62 | 10.64 | 10.60 | 10.64 | 10.46 | 0.38% | 8,150 |
| Aug 28, 2024 | 10.62 | 10.69 | 10.59 | 10.60 | 10.42 | -0.47% | 20,661 |
| Aug 27, 2024 | 10.71 | 10.73 | 10.63 | 10.65 | 10.47 | -0.09% | 38,052 |
| Aug 26, 2024 | 10.63 | 10.71 | 10.61 | 10.66 | 10.48 | 0.62% | 26,831 |
| Aug 23, 2024 | 10.55 | 10.63 | 10.55 | 10.59 | 10.41 | 0.42% | 8,435 |
| Aug 22, 2024 | 10.55 | 10.57 | 10.51 | 10.55 | 10.37 | 0.29% | 15,111 |
| Aug 21, 2024 | 10.51 | 10.58 | 10.48 | 10.52 | 10.34 | -0.08% | 13,440 |
| Aug 20, 2024 | 10.46 | 10.55 | 10.46 | 10.53 | 10.35 | 0.41% | 12,837 |
| Aug 19, 2024 | 10.44 | 10.50 | 10.40 | 10.49 | 10.31 | 0.82% | 17,034 |
| Aug 16, 2024 | 10.40 | 10.43 | 10.37 | 10.40 | 10.22 | -0.19% | 23,481 |
| Aug 15, 2024 | 10.42 | 10.46 | 10.38 | 10.42 | 10.24 | -0.07% | 27,918 |
| Aug 14, 2024 | 10.38 | 10.46 | 10.37 | 10.43 | 10.25 | -0.22% | 29,542 |
| Aug 13, 2024 | 10.36 | 10.45 | 10.35 | 10.45 | 10.27 | 0.97% | 23,285 |
| Aug 12, 2024 | 10.23 | 10.37 | 10.23 | 10.35 | 10.17 | -0.29% | 16,607 |
| Aug 9, 2024 | 10.35 | 10.41 | 10.22 | 10.38 | 10.14 | 0.10% | 17,119 |
| Aug 8, 2024 | 10.29 | 10.51 | 10.29 | 10.37 | 10.13 | 1.47% | 71,544 |
| Aug 7, 2024 | 10.21 | 10.35 | 10.20 | 10.22 | 9.99 | 0.66% | 42,789 |
| Aug 6, 2024 | 10.04 | 10.20 | 10.03 | 10.15 | 9.92 | 1.53% | 11,405 |
| Aug 5, 2024 | 10.25 | 10.25 | 9.85 | 10.00 | 9.77 | -3.47% | 42,296 |
| Aug 2, 2024 | 10.40 | 10.54 | 10.31 | 10.36 | 10.12 | -0.67% | 29,696 |
| Aug 1, 2024 | 10.36 | 10.48 | 10.30 | 10.43 | 10.19 | 1.26% | 22,653 |
| Jul 31, 2024 | 10.25 | 10.30 | 10.19 | 10.30 | 10.06 | 1.23% | 23,265 |
| Jul 30, 2024 | 10.07 | 10.20 | 10.07 | 10.18 | 9.94 | 0.54% | 19,751 |
| Jul 29, 2024 | 10.08 | 10.14 | 10.07 | 10.12 | 9.89 | 0.55% | 15,610 |
| Jul 26, 2024 | 10.04 | 10.11 | 10.04 | 10.07 | 9.84 | 0.15% | 6,063 |
| Jul 25, 2024 | 10.10 | 10.12 | 10.03 | 10.05 | 9.82 | -0.10% | 7,484 |
| Jul 24, 2024 | 9.91 | 10.11 | 9.91 | 10.06 | 9.83 | 0.70% | 6,448 |
| Jul 23, 2024 | 10.00 | 10.05 | 9.99 | 9.99 | 9.76 | -0.35% | 6,410 |
| Jul 22, 2024 | 9.88 | 10.04 | 9.88 | 10.03 | 9.80 | 1.31% | 9,949 |
| Jul 19, 2024 | 9.86 | 9.92 | 9.86 | 9.90 | 9.67 | -0.25% | 8,136 |
| Jul 18, 2024 | 9.98 | 10.04 | 9.92 | 9.92 | 9.69 | -0.50% | 12,529 |
| Jul 17, 2024 | 9.98 | 10.01 | 9.97 | 9.97 | 9.74 | 0.71% | 9,234 |
| Jul 16, 2024 | 9.89 | 9.97 | 9.89 | 9.90 | 9.67 | -0.20% | 6,111 |
| Jul 15, 2024 | 10.03 | 10.03 | 9.92 | 9.92 | 9.69 | -1.49% | 23,277 |
| Jul 12, 2024 | 10.08 | 10.09 | 10.05 | 10.07 | 9.84 | 0.80% | 17,416 |
| Jul 11, 2024 | 9.92 | 10.01 | 9.86 | 9.99 | 9.76 | 1.27% | 10,393 |
| Jul 10, 2024 | 9.77 | 9.89 | 9.77 | 9.87 | 9.58 | 0.61% | 12,056 |
| Jul 9, 2024 | 9.74 | 9.85 | 9.74 | 9.81 | 9.52 | 0.20% | 11,792 |
| Jul 8, 2024 | 9.77 | 9.86 | 9.77 | 9.79 | 9.50 | -0.46% | 18,967 |
| Jul 5, 2024 | 9.76 | 9.83 | 9.76 | 9.83 | 9.55 | 0.28% | 10,345 |