ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ERH Allspring Utilities and High Income Fund

9.95
-0.02 (-0.20%)
May 24 2024 - Closed
Delayed by 15 minutes

ERH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 10.00 0.03 0.30% 10.01 10.06 9.9687 32,821
May 23 2024 9.97 -0.21 -2.06% 10.12 10.12 9.97 43,612
May 22 2024 10.1801 0.02 0.20% 10.20 10.2001 10.1635 66,238
May 21 2024 10.16 0.12 1.20% 10.08 10.16 10.03 38,127
May 20 2024 10.04 0.00 0.05% 10.00 10.07 10.00 48,354
May 17 2024 10.035 0.03 0.25% 10.05 10.07 10.0152 9,397
May 16 2024 10.01 -0.05 -0.45% 10.04 10.11 10.00 27,874
May 15 2024 10.055 0.09 0.95% 10.00 10.10 10.00 37,727
May 14 2024 9.96 -0.02 -0.15% 9.97 9.9859 9.933 15,333
May 13 2024 9.975 0.00 0.00% 10.00 10.10 9.97 17,316
May 10 2024 9.975 -0.05 -0.45% 9.93 10.0299 9.93 20,370
May 09 2024 10.02 0.15 1.52% 9.90 10.035 9.878 62,084
May 08 2024 9.87 0.05 0.51% 9.81 9.888 9.81 42,016
May 07 2024 9.82 0.10 1.03% 9.75 9.82 9.7401 26,311
May 06 2024 9.72 0.06 0.62% 9.68 9.7314 9.67 27,052
May 03 2024 9.66 0.12 1.26% 9.52 9.67 9.52 50,322
May 02 2024 9.54 0.08 0.85% 9.53 9.55 9.4799 31,961
May 01 2024 9.46 0.13 1.39% 9.37 9.525 9.35 37,213
Apr 30 2024 9.33 -0.01 -0.11% 9.34 9.3603 9.28 28,428
Apr 29 2024 9.34 0.11 1.19% 9.24 9.365 9.24 57,267
Apr 26 2024 9.23 -0.03 -0.32% 9.28 9.28 9.22 27,153
Apr 25 2024 9.26 0.04 0.43% 9.15 9.27 9.145 33,920
Apr 24 2024 9.22 0.09 0.99% 9.10 9.22 9.056 48,447
Apr 23 2024 9.13 0.13 1.44% 9.03 9.1432 9.03 19,986
Apr 22 2024 9.00 -0.08 -0.88% 9.15 9.15 8.99 544,432
Apr 19 2024 9.08 0.11 1.23% 8.95 9.0882 8.95 26,303
Apr 18 2024 8.97 0.09 1.01% 8.90 8.97 8.89 32,575
Apr 17 2024 8.88 0.07 0.79% 8.82 8.88 8.81 66,543
Apr 16 2024 8.81 -0.02 -0.23% 8.87 8.87 8.75 17,260
Apr 15 2024 8.83 -0.15 -1.67% 8.97 9.0499 8.81 52,447
Apr 12 2024 8.98 -0.12 -1.32% 9.10 9.11 8.98 17,205
Apr 11 2024 9.10 -0.04 -0.38% 9.11 9.15 9.04 12,887
Apr 10 2024 9.135 -0.18 -1.98% 9.30 9.30 9.11 24,819
Apr 09 2024 9.3199 0.03 0.32% 9.27 9.35 9.27 26,899
Apr 08 2024 9.29 0.05 0.54% 9.22 9.31 9.22 15,796
Apr 05 2024 9.24 -0.02 -0.22% 9.18 9.28 9.18 7,071
Apr 04 2024 9.26 -0.08 -0.86% 9.36 9.36 9.24 20,790
Apr 03 2024 9.34 -0.03 -0.32% 9.39 9.39 9.32 19,010
Apr 02 2024 9.37 -0.05 -0.53% 9.42 9.45 9.35 25,945
Apr 01 2024 9.42 -0.02 -0.21% 9.66 9.66 9.38 26,328
Mar 28 2024 9.44 0.05 0.53% 9.39 9.4699 9.39 32,163
Mar 27 2024 9.39 0.20 2.18% 9.26 9.39 9.26 19,627
Mar 26 2024 9.19 -0.05 -0.54% 9.22 9.2509 9.19 12,293
Mar 25 2024 9.24 0.03 0.33% 9.27 9.29 9.182 19,988
Mar 22 2024 9.21 -0.02 -0.22% 9.27 9.27 9.202 11,443
Mar 21 2024 9.23 0.01 0.09% 9.23 9.3095 9.23 18,148
Mar 20 2024 9.2218 -0.01 -0.09% 9.30 9.30 9.20 25,684
Mar 19 2024 9.23 0.08 0.87% 9.14 9.2436 9.14 4,803
Mar 18 2024 9.15 0.06 0.66% 9.28 9.28 8.99 15,501
Mar 15 2024 9.09 0.00 0.00% 9.12 9.1431 9.00 37,942
Mar 14 2024 9.09 -0.09 -0.98% 9.18 9.18 9.08 18,241
Mar 13 2024 9.18 0.03 0.33% 9.20 9.23 9.18 16,444
Mar 12 2024 9.15 -0.05 -0.56% 9.10 9.23 9.06 28,164
Mar 11 2024 9.2017 -0.05 -0.52% 9.12 9.2017 8.75 15,747
Mar 08 2024 9.25 0.02 0.22% 9.25 9.25 9.21 9,817
Mar 07 2024 9.23 0.01 0.11% 9.22 9.3499 9.22 11,261
Mar 06 2024 9.22 0.12 1.32% 9.25 9.28 9.17 18,069
Mar 05 2024 9.10 -0.06 -0.66% 9.12 9.25 9.10 27,780
Mar 04 2024 9.16 0.14 1.55% 8.96 9.20 8.96 24,653
Mar 01 2024 9.02 -0.05 -0.55% 9.11 9.11 8.935 34,121
Feb 29 2024 9.07 0.09 1.00% 8.98 9.0879 8.98 17,333
Feb 28 2024 8.98 0.03 0.34% 8.98 9.02 8.97 11,116
Feb 27 2024 8.95 0.07 0.79% 8.82 8.9862 8.82 25,948

Your Recent History

Delayed Upgrade Clock