Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
10.92
+0.03 (0.28%)
Mar 28, 2025, 4:00 PM EST - Market closed
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.87 | 10.96 | 10.87 | 10.92 | 10.92 | 0.32% | 11,540 |
| Mar 27, 2025 | 10.79 | 10.92 | 10.79 | 10.89 | 10.89 | 0.42% | 8,299 |
| Mar 26, 2025 | 10.89 | 10.89 | 10.83 | 10.84 | 10.84 | 0.28% | 6,491 |
| Mar 25, 2025 | 10.92 | 10.92 | 10.78 | 10.81 | 10.81 | -0.95% | 24,924 |
| Mar 24, 2025 | 10.92 | 11.00 | 10.88 | 10.91 | 10.91 | 0.31% | 12,153 |
| Mar 21, 2025 | 10.85 | 10.94 | 10.85 | 10.88 | 10.88 | -0.09% | 10,186 |
| Mar 20, 2025 | 10.85 | 10.98 | 10.85 | 10.89 | 10.89 | 0.37% | 13,403 |
| Mar 19, 2025 | 10.83 | 10.92 | 10.82 | 10.85 | 10.85 | 0.37% | 19,083 |
| Mar 18, 2025 | 10.90 | 10.90 | 10.81 | 10.81 | 10.81 | -0.92% | 8,051 |
| Mar 17, 2025 | 10.87 | 11.02 | 10.87 | 10.91 | 10.91 | 0.74% | 23,647 |
| Mar 14, 2025 | 10.80 | 10.89 | 10.80 | 10.83 | 10.83 | 0.37% | 26,733 |
| Mar 13, 2025 | 10.78 | 10.79 | 10.70 | 10.79 | 10.79 | -0.46% | 27,833 |
| Mar 12, 2025 | 10.77 | 10.91 | 10.77 | 10.84 | 10.76 | 0.18% | 25,955 |
| Mar 11, 2025 | 10.85 | 10.87 | 10.76 | 10.82 | 10.74 | -0.09% | 28,775 |
| Mar 10, 2025 | 10.72 | 10.85 | 10.72 | 10.83 | 10.75 | 1.03% | 35,242 |
| Mar 7, 2025 | 10.54 | 10.72 | 10.52 | 10.72 | 10.64 | 1.61% | 58,802 |
| Mar 6, 2025 | 10.79 | 10.79 | 10.48 | 10.55 | 10.48 | -2.63% | 105,470 |
| Mar 5, 2025 | 10.86 | 10.95 | 10.75 | 10.84 | 10.76 | -0.78% | 20,012 |
| Mar 4, 2025 | 11.04 | 11.16 | 10.90 | 10.92 | 10.84 | -1.00% | 43,770 |
| Mar 3, 2025 | 11.22 | 11.30 | 11.00 | 11.03 | 10.95 | -2.04% | 105,904 |
| Feb 28, 2025 | 11.00 | 11.30 | 10.90 | 11.26 | 11.18 | 2.36% | 71,114 |
| Feb 27, 2025 | 11.22 | 11.22 | 11.00 | 11.00 | 10.92 | -2.22% | 19,757 |
| Feb 26, 2025 | 11.18 | 11.32 | 11.18 | 11.25 | 11.17 | 0.90% | 13,255 |
| Feb 25, 2025 | 11.30 | 11.30 | 11.11 | 11.15 | 11.07 | -0.98% | 27,345 |
| Feb 24, 2025 | 11.44 | 11.44 | 11.25 | 11.26 | 11.18 | -1.40% | 7,657 |
| Feb 21, 2025 | 11.39 | 11.43 | 11.32 | 11.42 | 11.34 | 0.76% | 25,985 |
| Feb 20, 2025 | 11.32 | 11.37 | 11.27 | 11.33 | 11.25 | -0.49% | 13,329 |
| Feb 19, 2025 | 11.23 | 11.39 | 11.23 | 11.39 | 11.31 | 1.15% | 18,221 |
| Feb 18, 2025 | 11.06 | 11.26 | 11.06 | 11.26 | 11.18 | 0.99% | 45,046 |
| Feb 14, 2025 | 11.16 | 11.24 | 11.15 | 11.15 | 11.07 | -0.45% | 25,646 |
| Feb 13, 2025 | 11.21 | 11.22 | 11.18 | 11.20 | 11.12 | -0.18% | 13,274 |
| Feb 12, 2025 | 11.17 | 11.24 | 11.15 | 11.22 | 11.07 | - | 15,701 |
| Feb 11, 2025 | 11.16 | 11.25 | 11.13 | 11.22 | 11.07 | 0.49% | 20,105 |
| Feb 10, 2025 | 11.07 | 11.23 | 11.07 | 11.17 | 11.01 | 0.69% | 47,550 |
| Feb 7, 2025 | 11.12 | 11.18 | 11.08 | 11.09 | 10.94 | -0.32% | 26,014 |
| Feb 6, 2025 | 11.12 | 11.13 | 11.07 | 11.13 | 10.97 | 0.04% | 16,527 |
| Feb 5, 2025 | 11.10 | 11.15 | 11.05 | 11.12 | 10.97 | 0.36% | 13,908 |
| Feb 4, 2025 | 11.08 | 11.13 | 11.05 | 11.08 | 10.93 | -0.63% | 17,718 |
| Feb 3, 2025 | 11.02 | 11.18 | 11.02 | 11.15 | 11.00 | -0.09% | 14,953 |
| Jan 31, 2025 | 11.09 | 11.18 | 11.05 | 11.16 | 11.01 | 1.13% | 24,715 |
| Jan 30, 2025 | 11.02 | 11.06 | 10.94 | 11.04 | 10.88 | 0.87% | 27,717 |
| Jan 29, 2025 | 10.93 | 11.01 | 10.93 | 10.94 | 10.79 | -0.09% | 12,455 |
| Jan 28, 2025 | 11.01 | 11.04 | 10.90 | 10.95 | 10.80 | -0.54% | 25,849 |
| Jan 27, 2025 | 11.14 | 11.14 | 10.93 | 11.01 | 10.86 | -1.65% | 39,711 |
| Jan 24, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.04 | 0.67% | 14,371 |
| Jan 23, 2025 | 11.05 | 11.17 | 11.03 | 11.12 | 10.97 | 0.63% | 24,240 |
| Jan 22, 2025 | 11.32 | 11.32 | 11.05 | 11.05 | 10.90 | -1.34% | 34,420 |
| Jan 21, 2025 | 11.11 | 11.22 | 11.11 | 11.20 | 11.05 | 0.90% | 52,858 |
| Jan 17, 2025 | 11.08 | 11.18 | 11.07 | 11.10 | 10.95 | 0.23% | 12,708 |
| Jan 16, 2025 | 10.98 | 11.08 | 10.98 | 11.08 | 10.92 | 1.66% | 17,601 |