NYSE American - Nasdaq Real Time Price USD

Allspring Utilities and High Income Fund (ERH)

Compare
10.52
-0.53
(-4.80%)
As of April 4 at 3:58:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.0410.9610.4310.5210.5250,179
Apr 3, 202511.0111.1111.0111.0511.0516,400
Apr 2, 202511.0011.1511.0011.0911.0912,600
Apr 1, 202511.0711.0710.9511.0511.0521,600
Mar 31, 202510.9011.0610.9011.0211.0217,800
Mar 28, 202510.8710.9610.8710.9210.9211,500
Mar 27, 202510.7910.9210.7910.8910.898,300
Mar 26, 202510.8910.8910.8310.8410.846,500
Mar 25, 202510.9210.9210.7810.8110.8124,900
Mar 24, 202510.9211.0010.8810.9110.9112,200
Mar 21, 202510.8510.9410.8510.8810.8810,200
Mar 20, 202510.8510.9810.8510.8910.8913,400
Mar 19, 202510.8310.9210.8210.8510.8519,100
Mar 18, 202510.9010.9010.8110.8110.818,100
Mar 17, 202510.8711.0210.8710.9110.9123,600
Mar 14, 202510.8010.8910.8010.8310.8326,700
Mar 13, 2025 0.08 Dividend
Mar 13, 202510.7810.7910.7010.7910.7927,800
Mar 12, 202510.7710.9110.7710.8410.7626,000
Mar 11, 202510.8510.8710.7610.8210.7428,800
Mar 10, 202510.7210.8510.7210.8310.7535,200
Mar 7, 202510.5410.7210.5210.7210.6458,800
Mar 6, 202510.7910.7910.4810.5510.48105,500
Mar 5, 202510.8610.9510.7510.8410.7620,000
Mar 4, 202511.0411.1610.9010.9210.8443,800
Mar 3, 202511.2211.3011.0011.0310.95105,900
Feb 28, 202511.0011.3010.9011.2611.1871,100
Feb 27, 202511.2211.2211.0011.0010.9219,800
Feb 26, 202511.1811.3211.1811.2511.1713,300
Feb 25, 202511.3011.3011.1111.1511.0727,300
Feb 24, 202511.4411.4411.2511.2611.187,700
Feb 21, 202511.3911.4311.3211.4211.3426,000
Feb 20, 202511.3211.3711.2711.3311.2513,300
Feb 19, 202511.2311.3911.2311.3911.3118,200
Feb 18, 202511.0611.2611.0611.2611.1845,000
Feb 14, 202511.1611.2411.1511.1511.0725,600
Feb 13, 2025 0.08 Dividend
Feb 13, 202511.2111.2211.1811.2011.1213,300
Feb 12, 202511.1711.2411.1511.2211.0615,700
Feb 11, 202511.1611.2511.1311.2211.0620,100
Feb 10, 202511.0711.2311.0711.1711.0247,600
Feb 7, 202511.1211.1811.0811.0910.9426,000
Feb 6, 202511.1211.1311.0711.1310.9816,500
Feb 5, 202511.1011.1511.0511.1210.9713,900
Feb 4, 202511.0811.1311.0511.0810.9317,700
Feb 3, 202511.0211.1811.0211.1511.0015,000
Jan 31, 202511.0911.1811.0511.1611.0124,700
Jan 30, 202511.0211.0610.9411.0410.8927,700
Jan 29, 202510.9311.0110.9310.9410.7912,500
Jan 28, 202511.0111.0410.9010.9510.8025,800
Jan 27, 202511.1411.1410.9311.0110.8639,700
Jan 24, 202511.1011.2011.1011.2011.0514,400
Jan 23, 202511.0511.1611.0311.1210.9724,200
Jan 22, 202511.3211.3211.0511.0510.9034,400
Jan 21, 202511.1111.2211.1111.2011.0552,600
Jan 17, 202511.0811.1811.0711.1010.9512,700
Jan 16, 202510.9811.0810.9811.0810.9317,600
Jan 15, 202510.7811.0010.7810.8910.7414,300
Jan 14, 202510.8310.9910.6810.7110.5630,000
Jan 13, 2025 0.08 Dividend
Jan 13, 202510.9011.0510.7710.8610.7132,400
Jan 10, 202510.6811.0410.6811.0010.77220,100
Jan 8, 202510.7510.8610.6610.7910.5726,000
Jan 7, 202510.8010.8210.6810.7310.5146,000
Jan 6, 202510.9110.9110.7110.7810.5638,800
Jan 3, 202510.8110.8910.7910.8210.6024,100
Jan 2, 202510.8110.8810.7410.7710.5532,200
Dec 31, 202410.6810.7310.6810.7210.5021,900
Dec 30, 202410.7010.7010.5910.6310.4116,700
Dec 27, 202410.6710.7510.6510.7210.5019,300
Dec 26, 202410.7210.7510.7010.7510.5314,700
Dec 24, 202410.7510.7510.6810.7210.508,900
Dec 23, 202410.5810.7210.5810.7110.4911,600
Dec 20, 202410.4710.6810.4710.6210.4019,800
Dec 19, 202410.4210.5510.4010.4810.2653,000
Dec 18, 202410.5210.6510.4110.4310.2241,200
Dec 17, 202410.6410.6510.5110.5210.3013,400
Dec 16, 202410.7110.7410.6410.6410.4231,200
Dec 13, 202410.7010.7610.7010.7410.5213,600
Dec 12, 2024 0.07 Dividend
Dec 12, 202410.8010.8610.6910.7010.4828,200
Dec 11, 202410.9410.9610.8510.8510.5551,300
Dec 10, 202410.9510.9510.8310.9110.6180,200
Dec 9, 202411.0611.0610.9510.9510.6536,300
Dec 6, 202411.0711.1311.0711.0710.7718,500
Dec 5, 202411.0711.1411.0711.1310.836,000
Dec 4, 202411.1311.1611.1011.1010.8012,500
Dec 3, 202411.1611.1911.1111.1310.8328,100
Dec 2, 202411.2511.2511.1611.1610.8619,200
Nov 29, 202411.2411.2511.1711.2410.9316,500
Nov 27, 202411.2211.2811.1311.1710.8718,800
Nov 26, 202411.0411.1811.0411.1810.8815,900
Nov 25, 202411.1511.1811.0411.0910.796,800
Nov 22, 202411.1011.1511.0511.0510.7523,400
Nov 21, 202410.9311.0910.9311.0810.7812,600
Nov 20, 202410.9711.0210.9310.9610.669,500
Nov 19, 202410.8810.9910.8310.9410.6415,800
Nov 18, 202410.7910.9410.7510.8810.5810,500
Nov 15, 202410.7310.8010.7210.7510.465,800
Nov 14, 202410.6610.7510.6610.7310.4424,600
Nov 13, 202410.6710.8010.6610.6910.4034,000
Nov 12, 2024 0.06 Dividend
Nov 12, 202410.7610.7710.7610.7710.4822,800
Nov 11, 202410.8210.9610.8210.8710.5121,700
Nov 8, 202410.6210.8410.6210.8310.4721,900
Nov 7, 202410.6210.7210.6210.6610.3123,200
Nov 6, 202410.6910.7710.6210.6210.2747,800
Nov 5, 202410.7110.8310.6810.8010.4418,200
Nov 4, 202410.9310.9310.7110.7410.3923,200
Nov 1, 202411.1211.1210.8610.8810.5220,900
Oct 31, 202410.8811.0910.8611.0410.6824,800
Oct 30, 202411.0611.0610.9510.9610.6018,400
Oct 29, 202411.1111.1111.0511.0510.6929,500
Oct 28, 202411.1111.2111.1111.2010.8317,600
Oct 25, 202411.2011.2011.1011.1110.7423,900
Oct 24, 202411.1811.3011.1411.1510.7818,700
Oct 23, 202411.1611.3011.1211.1810.8115,300
Oct 22, 202411.1211.1711.0911.1610.7910,000
Oct 21, 202411.2411.3311.2111.2210.856,600
Oct 18, 202411.2311.2711.2011.2210.8521,700
Oct 17, 202411.3111.3611.1711.2010.8321,600
Oct 16, 202411.1111.3311.1111.3310.9611,600
Oct 15, 2024 0.06 Dividend
Oct 15, 202411.0711.2411.0711.0710.7118,000
Oct 14, 202411.0111.1511.0111.1310.7014,600
Oct 11, 202410.8811.0210.8811.0110.5914,300
Oct 10, 202410.9911.0510.8810.8810.4613,800
Oct 9, 202411.0111.0110.9510.9910.5718,500
Oct 8, 202410.9711.0710.9711.0410.6221,200
Oct 7, 202411.0911.1010.9711.0010.5890,400
Oct 4, 202411.1311.1611.0711.1110.6846,700
Oct 3, 202411.2211.2610.7411.1510.7230,900
Oct 2, 202411.1711.2711.1711.1910.7632,500
Oct 1, 202411.2111.2811.1711.2710.8430,700
Sep 30, 202411.1111.1611.1111.1610.7354,200
Sep 27, 202411.0611.1610.9811.0610.6441,300
Sep 26, 202411.0711.1211.0011.0310.6110,400
Sep 25, 202411.1411.1410.9711.0110.5918,500
Sep 24, 202411.0711.1311.0511.0810.6627,100
Sep 23, 202411.0211.1411.0211.0710.6539,000
Sep 20, 202410.9411.0310.9411.0010.5825,500
Sep 19, 202410.8810.9410.8510.8610.4421,400
Sep 18, 202410.9611.0410.9310.9310.5124,000
Sep 17, 202411.0311.0310.9110.9710.5535,900
Sep 16, 202410.9811.0210.9611.0010.5843,100
Sep 13, 2024 0.06 Dividend
Sep 13, 202410.8710.9810.8710.9610.5412,200
Sep 12, 202410.7410.9410.7410.9310.4515,500
Sep 11, 202410.8510.9110.8210.8710.398,400
Sep 10, 202410.8910.9710.8510.8610.3824,900
Sep 9, 202410.7610.8410.7010.8010.3323,200
Sep 6, 202410.9010.9010.7210.7210.2522,800
Sep 5, 202410.8810.8810.8110.8110.3424,300
Sep 4, 202410.7910.9110.7910.8710.3932,200
Sep 3, 202410.7610.7810.6710.7510.2863,400
Aug 30, 202410.6510.7510.6510.7510.2816,600
Aug 29, 202410.6210.6410.6010.6410.178,200
Aug 28, 202410.6210.6910.5910.6010.1420,700
Aug 27, 202410.7110.7310.6310.6510.1838,100
Aug 26, 202410.6310.7110.6110.6610.1926,800
Aug 23, 202410.5510.6310.5510.5910.138,400
Aug 22, 202410.5510.5710.5110.5510.0915,100
Aug 21, 202410.5110.5810.4810.5210.0613,400
Aug 20, 202410.4610.5510.4610.5310.0712,800
Aug 19, 202410.4410.5010.4010.4910.0317,000
Aug 16, 202410.4010.4310.3710.409.9423,500
Aug 15, 202410.4210.4610.3810.429.9627,900
Aug 14, 202410.3810.4610.3710.439.9729,500
Aug 13, 202410.3610.4510.3510.459.9923,300
Aug 12, 2024 0.06 Dividend
Aug 12, 202410.2310.3710.2310.359.9016,600
Aug 9, 202410.3510.4110.2210.389.8717,100
Aug 8, 202410.2910.5110.2910.379.8671,500
Aug 7, 202410.2110.3510.2010.229.7142,800
Aug 6, 202410.0410.2010.0310.159.6511,400
Aug 5, 202410.2510.259.8510.009.5042,300
Aug 2, 202410.4010.5410.3110.369.8529,700
Aug 1, 202410.3610.4810.3010.439.9122,700
Jul 31, 202410.2510.3010.1910.309.7923,300
Jul 30, 202410.0710.2010.0710.189.6819,800
Jul 29, 202410.0810.1410.0710.129.6215,600
Jul 26, 202410.0410.1110.0410.079.576,100
Jul 25, 202410.1010.1210.0310.059.557,500
Jul 24, 20249.9110.119.9110.069.566,400
Jul 23, 202410.0010.059.999.999.506,400
Jul 22, 20249.8810.049.8810.039.539,900
Jul 19, 20249.869.929.869.909.418,100
Jul 18, 20249.9810.049.929.929.4312,500
Jul 17, 20249.9810.019.979.979.489,200
Jul 16, 20249.899.979.899.909.416,000
Jul 15, 202410.0310.039.929.929.4323,300
Jul 12, 202410.0810.0910.0510.079.5717,400
Jul 11, 2024 0.06 Dividend
Jul 11, 20249.9210.019.869.999.5010,400
Jul 10, 20249.779.899.779.879.3212,100
Jul 9, 20249.749.859.749.819.2711,800
Jul 8, 20249.779.869.779.799.2519,000
Jul 5, 20249.769.839.769.839.2810,300
Jul 3, 20249.729.859.729.809.264,600
Jul 2, 20249.799.799.729.759.2112,200
Jul 1, 20249.899.899.739.739.1919,600
Jun 28, 20249.899.909.789.829.2811,700
Jun 27, 20249.859.859.759.839.2814,200
Jun 26, 20249.759.839.729.839.2813,400
Jun 25, 20249.759.829.729.729.1823,600
Jun 24, 20249.709.909.709.759.2124,000
Jun 21, 20249.779.829.749.749.2019,400
Jun 20, 20249.629.809.629.749.2018,700
Jun 18, 20249.629.739.619.709.1618,500
Jun 17, 20249.859.889.749.749.2021,100
Jun 14, 20249.909.909.819.839.2813,600
Jun 13, 2024 0.06 Dividend
Jun 13, 20249.899.909.879.909.3522,800
Jun 12, 202410.0510.119.909.909.2927,800
Jun 11, 202410.0110.019.9210.019.409,800
Jun 10, 20249.9410.019.929.969.3516,900
Jun 7, 20249.999.999.949.969.3522,200
Jun 6, 202410.1010.109.9810.019.4017,300
Jun 5, 202410.1410.1410.0510.069.4416,200
Jun 4, 202410.0510.1410.0110.109.4836,700
Jun 3, 202410.0210.1010.0210.089.4651,700
May 31, 20249.9210.049.9210.029.4035,500
May 30, 20249.839.919.819.909.2929,900
May 29, 20249.929.929.839.839.2329,100
May 28, 20249.9810.109.969.989.3732,600
May 24, 202410.0110.069.9710.009.3933,100
May 23, 202410.1210.129.979.979.3653,600
May 22, 202410.2010.2010.1610.189.5566,200
May 21, 202410.0810.1610.0410.169.5438,100
May 20, 202410.0010.0710.0010.049.4248,400
May 17, 202410.0510.0710.0210.049.429,400
May 16, 202410.0410.1110.0010.019.4027,900
May 15, 202410.0010.1010.0010.069.4437,700
May 14, 20249.979.999.939.969.3515,300
May 13, 202410.0010.009.979.989.3717,300
May 10, 2024 0.06 Dividend
May 10, 20249.9310.039.939.989.3720,400
May 9, 20249.9010.049.8810.029.3562,100
May 8, 20249.819.899.819.879.2142,000
May 7, 20249.759.829.749.829.1626,400
May 6, 20249.689.739.679.729.0727,100
May 3, 20249.529.679.529.669.0150,300
May 2, 20249.539.559.489.548.9032,000
May 1, 20249.379.539.359.468.8237,200
Apr 30, 20249.349.369.289.338.7028,600
Apr 29, 20249.249.379.249.348.7157,300
Apr 26, 20249.289.289.229.238.6127,200
Apr 25, 20249.159.279.159.268.6437,100
Apr 24, 20249.109.229.069.228.6048,400
Apr 23, 20249.039.149.039.138.5220,000
Apr 22, 20249.159.158.999.008.40544,400
Apr 19, 20248.959.098.959.088.4726,300
Apr 18, 20248.908.978.898.978.3732,600
Apr 17, 20248.818.888.818.888.2866,500
Apr 16, 20248.878.878.758.818.2221,300
Apr 15, 20248.999.058.818.838.2452,400
Apr 12, 20249.109.118.988.988.3817,200
Apr 11, 2024 0.06 Dividend
Apr 11, 20249.119.159.049.108.4912,900
Apr 10, 20249.309.309.119.148.4724,800
Apr 9, 20249.279.359.279.328.6326,900
Apr 8, 20249.229.319.229.298.6115,800

Related Tickers

EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.32
-6.51%
 
ERC Allspring Multi-Sector Income Fund
8.69
-4.92%
 
EOD Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund
4.5400
-7.35%
 
PHT Pioneer High Income Fund, Inc.
7.20
-5.64%
 
IDE Voya Infrastructure, Industrials and Materials Fund
9.49
-7.14%
 
MGF MFS Government Markets Income Trust
3.1200
-1.27%
 
OXLCP Oxford Lane Capital Corp.
23.95
-0.87%
 
CIF MFS Intermediate High Income Fund
1.6000
-5.33%
 
MIN MFS Intermediate Income Trust
2.6600
-1.48%
 
JRI Nuveen Real Asset Income and Growth Fund
11.96
-6.71%