Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
12.42
-0.01 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
12.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.44 | 12.46 | 12.37 | 12.42 | 12.42 | -0.08% | 14,809 |
| Apr 27, 2026 | 12.32 | 12.45 | 12.32 | 12.43 | 12.43 | 1.02% | 14,400 |
| Apr 24, 2026 | 12.34 | 12.41 | 12.29 | 12.30 | 12.30 | 0.15% | 25,711 |
| Apr 23, 2026 | 12.05 | 12.33 | 12.05 | 12.29 | 12.29 | 1.78% | 27,488 |
| Apr 22, 2026 | 12.31 | 12.34 | 12.05 | 12.07 | 12.07 | -2.03% | 26,387 |
| Apr 21, 2026 | 12.34 | 12.34 | 12.22 | 12.32 | 12.32 | -0.16% | 9,275 |
| Apr 20, 2026 | 12.42 | 12.48 | 12.27 | 12.34 | 12.34 | -1.44% | 15,162 |
| Apr 17, 2026 | 12.53 | 12.53 | 12.45 | 12.52 | 12.52 | 0.16% | 11,724 |
| Apr 16, 2026 | 12.35 | 12.52 | 12.35 | 12.50 | 12.50 | 0.48% | 11,287 |
| Apr 15, 2026 | 12.40 | 12.50 | 12.31 | 12.44 | 12.44 | 0.40% | 22,960 |
| Apr 14, 2026 | 12.49 | 12.53 | 12.32 | 12.39 | 12.39 | -0.28% | 20,298 |
| Apr 13, 2026 | 12.53 | 12.53 | 12.35 | 12.43 | 12.43 | -1.04% | 7,796 |
| Apr 10, 2026 | 12.52 | 12.58 | 12.51 | 12.56 | 12.56 | -0.11% | 25,552 |
| Apr 9, 2026 | 12.48 | 12.80 | 12.48 | 12.57 | 12.48 | 0.72% | 26,038 |
| Apr 8, 2026 | 12.43 | 12.52 | 12.38 | 12.48 | 12.39 | 0.65% | 32,711 |
| Apr 7, 2026 | 12.36 | 12.44 | 12.32 | 12.40 | 12.32 | 0.16% | 6,046 |
| Apr 6, 2026 | 12.39 | 12.46 | 12.29 | 12.38 | 12.30 | -0.24% | 34,322 |
| Apr 2, 2026 | 12.33 | 12.46 | 12.27 | 12.41 | 12.33 | 0.65% | 27,851 |
| Apr 1, 2026 | 12.19 | 12.34 | 12.14 | 12.33 | 12.25 | 1.90% | 28,637 |
| Mar 31, 2026 | 11.99 | 12.12 | 11.92 | 12.10 | 12.02 | 1.51% | 37,676 |
| Mar 30, 2026 | 11.92 | 12.08 | 11.90 | 11.92 | 11.84 | 0.93% | 19,765 |
| Mar 27, 2026 | 11.83 | 11.90 | 11.81 | 11.81 | 11.73 | 0.17% | 8,358 |
| Mar 26, 2026 | 11.82 | 11.92 | 11.79 | 11.79 | 11.71 | -0.67% | 14,643 |
| Mar 25, 2026 | 11.84 | 11.95 | 11.81 | 11.87 | 11.79 | 0.51% | 12,464 |
| Mar 24, 2026 | 11.72 | 11.87 | 11.68 | 11.81 | 11.73 | 0.60% | 12,799 |
| Mar 23, 2026 | 11.80 | 11.84 | 11.71 | 11.74 | 11.66 | 0.26% | 34,273 |
| Mar 20, 2026 | 12.14 | 12.19 | 11.67 | 11.71 | 11.63 | -3.94% | 49,345 |
| Mar 19, 2026 | 12.25 | 12.27 | 12.06 | 12.19 | 12.11 | -1.06% | 28,173 |
| Mar 18, 2026 | 12.34 | 12.36 | 12.21 | 12.32 | 12.24 | -0.56% | 12,403 |
| Mar 17, 2026 | 12.33 | 12.44 | 12.32 | 12.39 | 12.31 | 0.65% | 10,004 |
| Mar 16, 2026 | 12.36 | 12.51 | 12.30 | 12.31 | 12.23 | 0.08% | 11,861 |
| Mar 13, 2026 | 12.25 | 12.47 | 12.25 | 12.30 | 12.22 | 0.37% | 23,820 |
| Mar 12, 2026 | 12.12 | 12.34 | 12.12 | 12.26 | 12.17 | 0.04% | 7,484 |
| Mar 11, 2026 | 12.35 | 12.35 | 12.15 | 12.25 | 12.08 | -0.57% | 14,681 |
| Mar 10, 2026 | 12.28 | 12.40 | 12.20 | 12.32 | 12.15 | 0.33% | 9,813 |
| Mar 9, 2026 | 12.49 | 12.49 | 12.25 | 12.28 | 12.11 | -1.76% | 30,308 |
| Mar 6, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.33 | -1.50% | 33,734 |
| Mar 5, 2026 | 12.79 | 12.79 | 12.59 | 12.69 | 12.52 | -0.63% | 23,594 |
| Mar 4, 2026 | 12.79 | 12.82 | 12.73 | 12.77 | 12.59 | -0.39% | 14,656 |
| Mar 3, 2026 | 12.76 | 12.89 | 12.57 | 12.82 | 12.64 | -0.08% | 28,424 |
| Mar 2, 2026 | 12.83 | 12.90 | 12.80 | 12.83 | 12.65 | -0.31% | 47,921 |
| Feb 27, 2026 | 12.66 | 12.88 | 12.65 | 12.87 | 12.69 | 1.58% | 40,711 |
| Feb 26, 2026 | 12.69 | 12.71 | 12.61 | 12.67 | 12.50 | 0.08% | 30,371 |
| Feb 25, 2026 | 12.56 | 12.69 | 12.47 | 12.66 | 12.49 | 0.88% | 28,682 |
| Feb 24, 2026 | 12.47 | 12.55 | 12.45 | 12.55 | 12.38 | 0.56% | 38,327 |
| Feb 23, 2026 | 12.32 | 12.50 | 12.32 | 12.48 | 12.31 | 1.30% | 68,167 |
| Feb 20, 2026 | 12.34 | 12.40 | 12.31 | 12.32 | 12.15 | 0.08% | 18,713 |
| Feb 19, 2026 | 12.25 | 12.36 | 12.22 | 12.31 | 12.14 | 0.41% | 14,978 |
| Feb 18, 2026 | 12.39 | 12.39 | 12.23 | 12.26 | 12.09 | -0.65% | 41,753 |
| Feb 17, 2026 | 12.31 | 12.45 | 12.31 | 12.34 | 12.17 | -0.09% | 30,509 |