Allspring Utilities and High Income Fund (ERH)

ERH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.86	11.89	11.77	11.77	-	-1.01%	42,321
Jun 5, 2026	11.84	11.94	11.84	11.89	11.89	0.08%	14,483
Jun 4, 2026	11.90	11.95	11.75	11.88	11.88	-	19,758
Jun 3, 2026	11.90	11.93	11.76	11.88	11.88	0.17%	16,499
Jun 2, 2026	11.75	11.92	11.75	11.86	11.86	0.17%	19,571
Jun 1, 2026	12.00	12.00	11.75	11.84	11.84	-1.42%	40,641
May 29, 2026	12.00	12.01	11.86	12.01	12.01	0.42%	25,993
May 28, 2026	11.94	12.01	11.93	11.96	11.96	-0.25%	18,882
May 27, 2026	12.01	12.14	11.95	11.99	11.99	-0.33%	17,493
May 26, 2026	11.99	12.07	11.96	12.03	12.03	0.25%	35,701
May 22, 2026	11.88	12.00	11.81	12.00	12.00	1.52%	22,487
May 21, 2026	11.71	11.82	11.68	11.82	11.82	1.03%	26,835
May 20, 2026	11.69	11.80	11.67	11.70	11.70	0.60%	26,454
May 19, 2026	11.50	11.71	11.50	11.63	11.63	0.52%	39,178
May 18, 2026	11.78	11.84	11.52	11.57	11.57	-1.36%	37,326
May 15, 2026	12.08	12.08	11.68	11.73	11.73	-2.98%	108,783
May 14, 2026	12.14	12.24	12.00	12.09	12.09	-0.08%	33,803
May 13, 2026	12.14	12.22	12.10	12.10	12.10	-0.25%	17,212
May 12, 2026	12.25	12.30	12.11	12.13	12.13	-0.90%	15,466
May 11, 2026	12.39	12.39	12.16	12.24	12.24	-0.60%	18,750
May 8, 2026	12.57	12.57	12.39	12.40	12.31	-1.04%	18,726
May 7, 2026	12.60	12.60	12.51	12.53	12.44	-0.56%	17,099
May 6, 2026	12.69	12.80	12.48	12.60	12.51	-1.10%	40,812
May 5, 2026	12.77	12.88	12.66	12.74	12.65	-0.31%	25,402
May 4, 2026	12.73	12.79	12.68	12.78	12.69	0.39%	17,794
May 1, 2026	12.61	12.82	12.58	12.73	12.64	1.11%	31,168
Apr 30, 2026	12.29	12.59	12.29	12.59	12.50	2.27%	25,347
Apr 29, 2026	12.48	12.49	12.28	12.31	12.22	-0.89%	19,924
Apr 28, 2026	12.44	12.46	12.37	12.42	12.33	-0.08%	14,809
Apr 27, 2026	12.32	12.45	12.32	12.43	12.34	1.02%	14,400
Apr 24, 2026	12.34	12.41	12.29	12.30	12.22	0.16%	25,711
Apr 23, 2026	12.05	12.33	12.05	12.29	12.20	1.78%	27,488
Apr 22, 2026	12.31	12.34	12.05	12.07	11.99	-2.03%	27,895
Apr 21, 2026	12.34	12.34	12.22	12.32	12.23	-0.16%	9,660
Apr 20, 2026	12.42	12.48	12.27	12.34	12.25	-1.44%	15,162
Apr 17, 2026	12.53	12.53	12.45	12.52	12.43	0.16%	11,749
Apr 16, 2026	12.35	12.52	12.35	12.50	12.41	0.48%	11,287
Apr 15, 2026	12.40	12.50	12.31	12.44	12.35	0.40%	22,960
Apr 14, 2026	12.49	12.53	12.32	12.39	12.30	-0.28%	20,298
Apr 13, 2026	12.53	12.53	12.35	12.43	12.34	-1.04%	7,796
Apr 10, 2026	12.52	12.58	12.51	12.56	12.47	0.57%	25,552
Apr 9, 2026	12.48	12.80	12.48	12.57	12.40	0.72%	26,038
Apr 8, 2026	12.43	12.52	12.38	12.48	12.31	0.65%	32,711
Apr 7, 2026	12.36	12.44	12.32	12.40	12.23	0.16%	6,046
Apr 6, 2026	12.39	12.46	12.29	12.38	12.21	-0.24%	34,322
Apr 2, 2026	12.33	12.46	12.27	12.41	12.24	0.65%	27,851
Apr 1, 2026	12.19	12.34	12.14	12.33	12.16	1.90%	28,637
Mar 31, 2026	11.99	12.12	11.92	12.10	11.93	1.51%	37,676
Mar 30, 2026	11.92	12.08	11.90	11.92	11.76	0.93%	19,765
Mar 27, 2026	11.83	11.90	11.81	11.81	11.65	0.17%	8,358

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.