Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
10.56
+0.11 (1.05%)
At close: Oct 7, 2026, 4:00 PM EDT
10.56
0.00 (0.00%)
After-hours: Oct 7, 2026, 4:15 PM EDT
ERH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.49 | 10.56 | 10.43 | 10.56 | 10.56 | 1.05% | 26,498 |
| Oct 6, 2026 | 10.26 | 10.47 | 10.24 | 10.45 | 10.45 | 2.75% | 69,777 |
| Oct 5, 2026 | 10.30 | 10.35 | 10.17 | 10.17 | 10.17 | -0.97% | 57,329 |
| Oct 2, 2026 | 10.26 | 10.51 | 10.26 | 10.27 | 10.27 | 0.59% | 27,270 |
| Oct 1, 2026 | 10.41 | 10.47 | 10.21 | 10.21 | 10.21 | -1.45% | 47,529 |
| Sep 30, 2026 | 10.28 | 10.40 | 10.19 | 10.36 | 10.36 | 1.07% | 25,207 |
| Sep 29, 2026 | 10.16 | 10.30 | 10.16 | 10.25 | 10.25 | 0.69% | 22,152 |
| Sep 28, 2026 | 10.19 | 10.22 | 10.16 | 10.18 | 10.18 | -0.59% | 15,310 |
| Sep 25, 2026 | 10.31 | 10.35 | 10.24 | 10.24 | 10.24 | -0.97% | 16,436 |
| Sep 24, 2026 | 10.53 | 10.59 | 10.30 | 10.34 | 10.34 | -1.52% | 25,314 |
| Sep 23, 2026 | 10.69 | 10.69 | 10.50 | 10.50 | 10.50 | -1.59% | 37,217 |
| Sep 22, 2026 | 10.75 | 10.78 | 10.65 | 10.67 | 10.67 | -0.84% | 16,780 |
| Sep 21, 2026 | 10.70 | 10.77 | 10.68 | 10.76 | 10.76 | 0.94% | 37,070 |
| Sep 18, 2026 | 10.74 | 10.74 | 10.65 | 10.66 | 10.66 | -0.65% | 7,841 |
| Sep 17, 2026 | 10.81 | 10.83 | 10.73 | 10.73 | 10.73 | 0.75% | 10,430 |
| Sep 16, 2026 | 10.82 | 10.90 | 10.65 | 10.65 | 10.65 | -1.30% | 23,531 |
| Sep 15, 2026 | 10.90 | 10.95 | 10.79 | 10.79 | 10.79 | -1.19% | 25,405 |
| Sep 14, 2026 | 11.25 | 11.25 | 10.92 | 10.92 | 10.92 | -2.67% | 34,038 |
| Sep 11, 2026 | 11.34 | 11.36 | 11.22 | 11.22 | 11.22 | -0.46% | 13,298 |
| Sep 10, 2026 | 11.50 | 11.50 | 11.36 | 11.36 | 11.27 | -0.44% | 42,061 |
| Sep 9, 2026 | 11.52 | 11.64 | 11.41 | 11.41 | 11.32 | -1.04% | 11,206 |
| Sep 8, 2026 | 11.40 | 11.59 | 11.40 | 11.53 | 11.44 | 0.70% | 34,632 |
| Sep 4, 2026 | 11.32 | 11.45 | 11.32 | 11.45 | 11.36 | 1.24% | 11,901 |
| Sep 3, 2026 | 11.27 | 11.42 | 11.27 | 11.31 | 11.22 | 0.27% | 39,366 |
| Sep 2, 2026 | 11.45 | 11.45 | 11.28 | 11.28 | 11.19 | -0.27% | 42,695 |
| Sep 1, 2026 | 11.28 | 11.32 | 11.24 | 11.31 | 11.22 | 0.27% | 41,110 |
| Aug 31, 2026 | 11.33 | 11.38 | 11.24 | 11.28 | 11.19 | -0.53% | 33,376 |
| Aug 28, 2026 | 11.39 | 11.47 | 11.28 | 11.34 | 11.25 | -1.31% | 33,459 |
| Aug 27, 2026 | 11.50 | 11.53 | 11.48 | 11.49 | 11.40 | -0.35% | 15,534 |
| Aug 26, 2026 | 11.51 | 11.58 | 11.51 | 11.53 | 11.44 | -0.43% | 37,390 |
| Aug 25, 2026 | 11.50 | 11.58 | 11.49 | 11.58 | 11.49 | 0.78% | 21,485 |
| Aug 24, 2026 | 11.54 | 11.55 | 11.47 | 11.49 | 11.40 | -0.43% | 44,134 |
| Aug 21, 2026 | 11.61 | 11.63 | 11.54 | 11.54 | 11.45 | -0.63% | 22,311 |
| Aug 20, 2026 | 11.65 | 11.74 | 11.60 | 11.61 | 11.52 | -0.31% | 18,134 |
| Aug 19, 2026 | 11.69 | 11.71 | 11.63 | 11.65 | 11.56 | 0.17% | 11,922 |
| Aug 18, 2026 | 11.62 | 11.69 | 11.62 | 11.63 | 11.54 | 0.35% | 20,019 |
| Aug 17, 2026 | 11.61 | 11.68 | 11.57 | 11.59 | 11.50 | -0.43% | 33,278 |
| Aug 14, 2026 | 11.65 | 11.69 | 11.62 | 11.64 | 11.55 | -0.09% | 16,339 |
| Aug 13, 2026 | 11.65 | 11.65 | 11.61 | 11.65 | 11.56 | 0.59% | 18,737 |
| Aug 12, 2026 | 11.70 | 11.70 | 11.66 | 11.67 | 11.49 | 0.17% | 24,610 |
| Aug 11, 2026 | 11.70 | 11.74 | 11.61 | 11.65 | 11.47 | 0.17% | 44,001 |
| Aug 10, 2026 | 11.71 | 11.71 | 11.62 | 11.63 | 11.45 | -0.68% | 27,943 |
| Aug 7, 2026 | 11.66 | 11.72 | 11.62 | 11.71 | 11.53 | 0.34% | 26,234 |
| Aug 6, 2026 | 11.78 | 11.78 | 11.65 | 11.67 | 11.49 | -0.93% | 26,364 |
| Aug 5, 2026 | 11.82 | 11.86 | 11.73 | 11.78 | 11.60 | -0.51% | 19,064 |
| Aug 4, 2026 | 11.89 | 12.02 | 11.75 | 11.84 | 11.66 | -1.33% | 38,064 |
| Aug 3, 2026 | 11.91 | 12.01 | 11.73 | 12.00 | 11.82 | 1.35% | 55,489 |
| Jul 31, 2026 | 11.78 | 11.84 | 11.73 | 11.84 | 11.66 | 0.51% | 15,805 |
| Jul 30, 2026 | 11.85 | 11.85 | 11.74 | 11.78 | 11.60 | 0.26% | 9,007 |
| Jul 29, 2026 | 11.96 | 11.96 | 11.75 | 11.75 | 11.57 | -1.67% | 22,489 |