Skip to main content
Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
11.20
+0.10 (0.90%)
At close: Jan 21, 2025, 4:00 PM
11.25
+0.05 (0.43%)
After-hours: Jan 21, 2025, 7:08 PM EST

ERH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202511.1111.2211.1111.2011.200.90%52,858
Jan 17, 202511.0811.1811.0711.1011.100.23%12,708
Jan 16, 202510.9811.0810.9811.0811.081.66%17,601
Jan 15, 202510.7811.0010.7810.8910.891.72%14,287
Jan 14, 202510.8310.9910.6810.7110.71-1.38%30,038
Jan 13, 202510.9011.0510.7710.8610.86-1.27%32,388
Jan 10, 202510.6811.0410.6811.0010.921.95%220,127
Jan 8, 202510.7510.8610.6610.7910.720.56%26,041
Jan 7, 202510.8010.8210.6810.7310.66-0.46%45,964
Jan 6, 202510.9110.9110.7110.7810.71-0.37%38,790
Jan 3, 202510.8110.8910.7910.8210.750.46%24,112
Jan 2, 202510.8110.8810.7410.7710.700.47%32,162
Dec 31, 202410.6810.7310.6810.7210.650.85%21,857
Dec 30, 202410.7010.7010.5910.6310.56-0.79%16,723
Dec 27, 202410.6710.7510.6510.7210.64-0.33%19,280
Dec 26, 202410.7210.7510.7010.7510.680.28%14,676
Dec 24, 202410.7510.7510.6910.7210.650.09%8,902
Dec 23, 202410.5810.7210.5810.7110.640.85%11,632
Dec 20, 202410.4710.6810.4710.6210.551.34%19,826
Dec 19, 202410.4210.5510.4010.4810.410.48%52,994
Dec 18, 202410.5210.6510.4110.4310.36-0.86%41,234
Dec 17, 202410.6410.6510.5110.5210.45-1.13%13,423
Dec 16, 202410.7110.7410.6410.6410.57-0.93%31,166
Dec 13, 202410.7010.7610.7010.7410.670.37%13,604
Dec 12, 202410.8010.8610.6910.7010.63-1.38%28,154
Dec 11, 202410.9410.9610.8510.8510.70-0.55%51,323
Dec 10, 202410.9510.9510.8310.9110.76-0.37%80,205
Dec 9, 202411.0611.0610.9510.9510.80-1.08%36,285
Dec 6, 202411.0711.1311.0711.0710.92-0.51%18,474
Dec 5, 202411.0711.1411.0711.1310.980.24%6,041
Dec 4, 202411.1311.1611.1011.1010.95-0.27%12,500
Dec 3, 202411.1611.1911.1111.1310.98-0.27%28,099
Dec 2, 202411.2511.2511.1611.1611.01-0.71%19,236
Nov 29, 202411.2411.2511.1711.2411.090.63%16,541
Nov 27, 202411.2211.2811.1311.1711.02-0.09%18,848
Nov 26, 202411.0411.1811.0411.1811.030.85%15,881
Nov 25, 202411.1511.1811.0411.0910.930.31%6,787
Nov 22, 202411.1011.1511.0511.0510.90-0.25%23,422
Nov 21, 202410.9311.0910.9311.0810.931.14%12,601
Nov 20, 202410.9711.0210.9310.9610.810.14%9,454
Nov 19, 202410.8810.9910.8310.9410.790.55%15,847
Nov 18, 202410.7910.9410.7510.8810.731.20%10,450
Nov 15, 202410.7310.8010.7210.7510.600.24%5,786
Nov 14, 202410.6610.7510.6610.7310.580.37%24,583
Nov 13, 202410.6710.8010.6610.6910.54-0.79%33,983
Nov 12, 202410.7610.7710.7610.7710.62-0.92%22,797
Nov 11, 202410.8210.9610.8210.8710.660.37%21,670
Nov 8, 202410.6210.8410.6210.8310.621.59%21,927
Nov 7, 202410.6210.7210.6210.6610.450.38%23,213
Nov 6, 202410.6910.7710.6210.6210.41-1.67%47,818
Nov 5, 202410.7110.8310.6810.8010.590.56%18,228
Nov 4, 202410.9310.9310.7110.7410.53-1.29%23,179
Nov 1, 202411.1211.1210.8610.8810.67-1.45%20,937
Oct 31, 202410.8811.0910.8611.0410.830.73%24,823
Oct 30, 202411.0611.0610.9510.9610.75-0.81%18,378
Oct 29, 202411.1111.1111.0511.0510.83-1.34%29,506
Oct 28, 202411.1111.2111.1111.2010.980.81%17,592
Oct 25, 202411.2011.2011.1011.1110.89-0.36%23,872
Oct 24, 202411.1811.3011.1411.1510.93-0.27%18,719
Oct 23, 202411.1611.3011.1211.1810.960.14%15,314
Oct 22, 202411.1211.1711.0911.1610.95-0.46%9,968
Oct 21, 202411.2411.3311.2111.2211.000.01%6,632
Oct 18, 202411.2311.2711.2011.2211.000.13%21,703
Oct 17, 202411.3111.3611.1711.2010.98-1.15%21,587
Oct 16, 202411.1111.3311.1111.3311.112.35%11,648
Oct 15, 202411.0711.2411.0711.0710.85-0.54%18,033
Oct 14, 202411.0111.1511.0111.1310.851.09%14,590
Oct 11, 202410.8811.0210.8811.0110.741.19%14,325
Oct 10, 202410.9911.0510.8810.8810.61-1.00%13,834
Oct 9, 202411.0111.0110.9510.9910.72-0.43%18,509
Oct 8, 202410.9711.0710.9711.0410.760.35%21,234
Oct 7, 202411.0911.1010.9711.0010.72-1.00%90,425
Oct 4, 202411.1311.1611.0711.1110.83-0.36%46,744
Oct 3, 202411.2211.2610.7411.1510.87-0.38%30,948
Oct 2, 202411.1711.2711.1711.1910.91-0.68%32,499
Oct 1, 202411.2111.2811.1711.2710.990.99%30,692
Sep 30, 202411.1111.1611.1111.1610.880.90%54,206
Sep 27, 202411.0611.1610.9811.0610.780.32%41,276
Sep 26, 202411.0711.1211.0011.0310.750.14%10,445
Sep 25, 202411.1411.1410.9711.0110.74-0.63%18,467
Sep 24, 202411.0711.1311.0511.0810.800.09%27,065
Sep 23, 202411.0211.1411.0211.0710.790.64%39,024
Sep 20, 202410.9411.0310.9411.0010.731.29%25,544
Sep 19, 202410.8810.9410.8510.8610.59-0.64%21,408
Sep 18, 202410.9611.0410.9310.9310.66-0.36%23,982
Sep 17, 202411.0311.0310.9110.9710.70-0.27%35,887
Sep 16, 202410.9811.0210.9611.0010.730.36%43,058
Sep 13, 202410.8710.9810.8710.9610.690.30%12,217
Sep 12, 202410.7410.9410.7410.9310.590.52%15,521
Sep 11, 202410.8510.9110.8210.8710.540.09%8,384
Sep 10, 202410.8910.9710.8510.8610.530.55%24,855
Sep 9, 202410.7610.8410.7010.8010.470.76%23,201
Sep 6, 202410.9010.9010.7210.7210.39-0.83%22,780
Sep 5, 202410.8810.8810.8110.8110.48-0.55%24,341
Sep 4, 202410.7910.9110.7910.8710.541.12%32,159
Sep 3, 202410.7610.7810.6710.7510.42-63,425
Aug 30, 202410.6510.7510.6510.7510.421.03%16,552
Aug 29, 202410.6210.6410.6010.6410.320.38%8,150
Aug 28, 202410.6210.6910.5910.6010.28-0.47%20,661
Aug 27, 202410.7110.7310.6310.6510.33-0.09%38,052