Allspring Utilities and High Income Fund (ERH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 5.38461538462 | 10.4 | 11.05 | 10.37 | 21850 | 10.69959484 | CS |
| 4 | 1.2 | 12.2950819672 | 9.76 | 11.05 | 9.7 | 19498 | 10.32848647 | CS |
| 12 | 1.76 | 19.1304347826 | 9.2 | 11.05 | 8.75 | 28242 | 9.73097546 | CS |
| 26 | 1.51 | 15.9788359788 | 9.45 | 11.05 | 7.97 | 26558 | 9.34914433 | CS |
| 52 | -4.04 | -26.9333333333 | 15 | 15.23 | 7.97 | 21039 | 10.9409752 | CS |
| 156 | -2.41 | -18.0254300673 | 13.37 | 15.97 | 7.5102 | 22915 | 11.82007676 | CS |
| 260 | 0 | 0 | 0 | 10.98 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 10.96 | 0.03 | 0.30 | 10.84 | 10.98 | 10.84 | 12217 |
| 1726180200 | 10.927 | 0.06 | 0.52 | 10.89 | 10.94 | 10.74 | 15521 |
| 1726093800 | 10.87 | 0.01 | 0.09 | 10.85 | 10.91 | 10.82 | 8384 |
| 1726007400 | 10.86 | 0.06 | 0.55 | 10.82 | 10.9699 | 10.82 | 24855 |
| 1725921000 | 10.801 | 0.08 | 0.76 | 10.76 | 10.835 | 10.7 | 23194 |
| 1725661800 | 10.72 | -0.09 | -0.83 | 10.9 | 10.9 | 10.72 | 22780 |
| 1725575400 | 10.81 | -0.06 | -0.55 | 10.91 | 10.91 | 10.81 | 24341 |
| 1725489000 | 10.87 | 0.12 | 1.12 | 10.75 | 11.05 | 10.75 | 32159 |
| 1725402600 | 10.75 | 0 | 0.00 | 10.76 | 10.78 | 10.67 | 63325 |
| 1725057000 | 10.75 | 0.11 | 1.03 | 10.65 | 10.75 | 10.65 | 16552 |
| 1724970600 | 10.64 | 0.04 | 0.38 | 10.6 | 10.64 | 10.6 | 8150 |
| 1724884200 | 10.6 | -0.05 | -0.47 | 10.62 | 10.6893 | 10.59 | 20661 |
| 1724797800 | 10.65 | -0.01 | -0.09 | 10.63 | 10.73 | 10.63 | 38052 |
| 1724711400 | 10.66 | 0.07 | 0.63 | 10.63 | 10.71 | 10.6082 | 26831 |
| 1724452200 | 10.5936 | 0.04 | 0.41 | 10.55 | 10.6293 | 10.55 | 8435 |
| 1724365800 | 10.55 | 0.03 | 0.29 | 10.54 | 10.57 | 10.51 | 15111 |
| 1724279400 | 10.52 | -0.01 | -0.08 | 10.51 | 10.58 | 10.4807 | 13440 |
| 1724193000 | 10.5279 | 0.04 | 0.41 | 10.51 | 10.55 | 10.463 | 12837 |
| 1724106600 | 10.485 | 0.08 | 0.82 | 10.44 | 10.495 | 10.4001 | 17034 |
| 1723847400 | 10.4 | -0.02 | -0.19 | 10.4 | 10.43 | 10.37 | 23481 |
| 1723761000 | 10.42 | -0.01 | -0.06 | 10.42 | 10.46 | 10.3801 | 27918 |
| 1723674600 | 10.4266 | -0.02 | -0.22 | 10.41 | 10.46 | 10.37 | 29542 |
| 1723588200 | 10.45 | 0.1 | 0.97 | 10.36 | 10.4534 | 10.35 | 23285 |
| 1723501800 | 10.35 | -0.03 | -0.29 | 10.23 | 10.37 | 10.23 | 16607 |
| 1723242600 | 10.38 | 0.01 | 0.10 | 10.37 | 10.41 | 10.22 | 17119 |
| 1723156200 | 10.37 | 0.15 | 1.47 | 10.28 | 10.51 | 10.26 | 71524 |
| 1723069800 | 10.22 | 0.07 | 0.66 | 10.17 | 10.3487 | 10.17 | 42789 |
| 1722983400 | 10.1533 | 0.15 | 1.53 | 10.04 | 10.195 | 10.0301 | 11405 |
| 1722897000 | 10 | -0.36 | -3.47 | 10.25 | 10.25 | 9.85 | 42296 |
| 1722637800 | 10.36 | -0.07 | -0.67 | 10.4 | 10.5385 | 10.3131 | 29163 |
| 1722551400 | 10.43 | 0.13 | 1.26 | 10.36 | 10.48 | 10.295 | 22430 |
| 1722465000 | 10.3 | 0.13 | 1.23 | 10.25 | 10.3 | 10.19 | 23265 |
| 1722378600 | 10.175 | 0.06 | 0.54 | 10.07 | 10.1984 | 10.07 | 19751 |
| 1722292200 | 10.12 | 0.05 | 0.55 | 10.08 | 10.14 | 10.07 | 15610 |
| 1722033000 | 10.065 | 0.01 | 0.15 | 10.02 | 10.11 | 10.02 | 6063 |
| 1721946600 | 10.05 | -0.01 | -0.10 | 10.0993 | 10.1167 | 10.03 | 7484 |
| 1721860200 | 10.0601 | 0.07 | 0.70 | 9.91 | 10.105 | 9.91 | 6448 |
| 1721773800 | 9.99 | -0.04 | -0.35 | 10 | 10.05 | 9.99 | 6410 |
| 1721687400 | 10.025 | 0.13 | 1.31 | 9.88 | 10.04 | 9.88 | 9949 |
| 1721428200 | 9.895 | -0.03 | -0.25 | 9.86 | 9.92 | 9.86 | 8136 |
| 1721341800 | 9.92 | -0.05 | -0.50 | 9.91 | 10.0395 | 9.91 | 12529 |
| 1721255400 | 9.97 | 0.07 | 0.71 | 9.98 | 10.005 | 9.97 | 9234 |
| 1721169000 | 9.9 | -0.02 | -0.20 | 9.89 | 9.9675 | 9.89 | 6011 |
| 1721082600 | 9.92 | -0.15 | -1.49 | 10.03 | 10.03 | 9.92 | 23277 |
| 1720823400 | 10.07 | 0.08 | 0.80 | 10.08 | 10.09 | 10.045 | 17416 |
| 1720737000 | 9.99 | 0.13 | 1.27 | 9.92 | 10.014 | 9.8600999 | 10393 |
| 1720650600 | 9.865 | 0.06 | 0.61 | 9.77 | 9.8905 | 9.77 | 12056 |
| 1720564200 | 9.805 | 0.02 | 0.20 | 9.74 | 9.85 | 9.74 | 11792 |
| 1720477800 | 9.785 | -0.05 | -0.46 | 9.77 | 9.862 | 9.77 | 18967 |
| 1720218600 | 9.83 | 0.03 | 0.28 | 9.76 | 9.83 | 9.76 | 10345 |
| 1720040640 | 9.803 | 0.05 | 0.54 | 9.72 | 9.85 | 9.72 | 4642 |
| 1719959400 | 9.75 | 0.02 | 0.21 | 9.7899999 | 9.7899999 | 9.72 | 12198 |
| 1719873000 | 9.73 | -0.1 | -1.02 | 9.89 | 9.89 | 9.73 | 19570 |
| 1719613800 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1719527400 | 9.83 | 0 | 0.00 | 9.85 | 9.85 | 9.75 | 14154 |
| 1719441000 | 9.83 | 0.11 | 1.13 | 9.75 | 9.83 | 9.721 | 13380 |
| 1719354600 | 9.72 | -0.03 | -0.31 | 9.75 | 9.82 | 9.72 | 23571 |
| 1719268200 | 9.75 | 0.02 | 0.15 | 9.7 | 9.9037 | 9.7 | 22503 |
| 1719009000 | 9.735 | -0.01 | -0.05 | 9.76 | 9.825 | 9.735 | 16998 |
| 1718922600 | 9.74 | 0.04 | 0.46 | 9.6199999 | 9.7975 | 9.6199999 | 18651 |
| 1718749800 | 9.695 | -0.05 | -0.49 | 9.6199999 | 9.73 | 9.61 | 18480 |
| 1718663400 | 9.7431 | -0.09 | -0.88 | 9.85 | 9.8796 | 9.74 | 21116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
