Allspring Multi-Sector Income Fund (ERC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 8.78 | 8.82 | 8.77 | 8.80 | 8.80 | 28,161 |
| 15 Apr 2024 | 8.96 | 8.96 | 8.77 | 8.78 | 8.78 | 97,000 |
| 12 Apr 2024 | 8.99 | 9.00 | 8.95 | 8.96 | 8.96 | 68,000 |
| 11 Apr 2024 | 9.07 | 9.08 | 8.99 | 9.00 | 9.00 | 74,400 |
| 11 Apr 2024 | 0.065 Dividend | |||||
| 10 Apr 2024 | 9.22 | 9.22 | 9.10 | 9.13 | 9.07 | 100,900 |
| 09 Apr 2024 | 9.24 | 9.27 | 9.24 | 9.25 | 9.18 | 59,000 |
| 08 Apr 2024 | 9.22 | 9.31 | 9.22 | 9.25 | 9.18 | 71,000 |
| 05 Apr 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 9.16 | 85,600 |
| 04 Apr 2024 | 9.29 | 9.30 | 9.18 | 9.20 | 9.13 | 77,000 |
| 03 Apr 2024 | 9.28 | 9.28 | 9.23 | 9.25 | 9.18 | 61,100 |
| 02 Apr 2024 | 9.30 | 9.30 | 9.26 | 9.28 | 9.21 | 85,100 |
| 01 Apr 2024 | 9.37 | 9.37 | 9.26 | 9.32 | 9.25 | 113,800 |
| 28 Mar 2024 | 9.32 | 9.36 | 9.32 | 9.33 | 9.26 | 150,500 |
| 27 Mar 2024 | 9.33 | 9.35 | 9.31 | 9.35 | 9.28 | 79,200 |
| 26 Mar 2024 | 9.33 | 9.35 | 9.30 | 9.31 | 9.24 | 78,100 |
| 25 Mar 2024 | 9.34 | 9.36 | 9.30 | 9.33 | 9.26 | 82,400 |
| 22 Mar 2024 | 9.39 | 9.39 | 9.34 | 9.37 | 9.30 | 54,800 |
| 21 Mar 2024 | 9.37 | 9.40 | 9.36 | 9.39 | 9.32 | 57,000 |
| 20 Mar 2024 | 9.35 | 9.37 | 9.32 | 9.37 | 9.30 | 87,600 |
| 19 Mar 2024 | 9.36 | 9.38 | 9.35 | 9.37 | 9.30 | 41,700 |
| 18 Mar 2024 | 9.36 | 9.39 | 9.35 | 9.37 | 9.30 | 69,400 |
| 15 Mar 2024 | 9.37 | 9.38 | 9.35 | 9.36 | 9.29 | 37,600 |
| 14 Mar 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.30 | 69,100 |
| 13 Mar 2024 | 9.34 | 9.38 | 9.34 | 9.37 | 9.30 | 57,800 |
| 12 Mar 2024 | 9.33 | 9.36 | 9.31 | 9.36 | 9.29 | 82,500 |
| 11 Mar 2024 | 9.35 | 9.37 | 9.26 | 9.34 | 9.27 | 80,000 |
| 11 Mar 2024 | 0.065 Dividend | |||||
| 08 Mar 2024 | 9.37 | 9.41 | 9.36 | 9.40 | 9.27 | 85,300 |
| 07 Mar 2024 | 9.38 | 9.39 | 9.35 | 9.39 | 9.26 | 67,600 |
| 06 Mar 2024 | 9.37 | 9.40 | 9.32 | 9.35 | 9.22 | 58,900 |
| 05 Mar 2024 | 9.38 | 9.40 | 9.34 | 9.36 | 9.23 | 34,200 |
| 04 Mar 2024 | 9.41 | 9.47 | 9.38 | 9.39 | 9.26 | 61,900 |
| 01 Mar 2024 | 9.42 | 9.42 | 9.38 | 9.41 | 9.28 | 61,000 |
| 29 Feb 2024 | 9.35 | 9.39 | 9.31 | 9.38 | 9.25 | 73,100 |
| 28 Feb 2024 | 9.30 | 9.38 | 9.27 | 9.36 | 9.23 | 53,400 |
| 27 Feb 2024 | 9.33 | 9.35 | 9.31 | 9.32 | 9.19 | 76,500 |
| 26 Feb 2024 | 9.39 | 9.42 | 9.31 | 9.32 | 9.19 | 52,800 |
| 23 Feb 2024 | 9.40 | 9.40 | 9.36 | 9.38 | 9.25 | 38,500 |
| 22 Feb 2024 | 9.42 | 9.42 | 9.37 | 9.38 | 9.25 | 69,500 |
| 21 Feb 2024 | 9.38 | 9.41 | 9.36 | 9.38 | 9.25 | 47,400 |
| 20 Feb 2024 | 9.35 | 9.37 | 9.34 | 9.37 | 9.24 | 39,600 |
| 16 Feb 2024 | 9.36 | 9.39 | 9.33 | 9.34 | 9.21 | 72,400 |
| 15 Feb 2024 | 9.43 | 9.45 | 9.37 | 9.38 | 9.25 | 99,500 |
| 14 Feb 2024 | 9.43 | 9.48 | 9.41 | 9.43 | 9.30 | 47,500 |
| 13 Feb 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.28 | 51,900 |
| 12 Feb 2024 | 9.49 | 9.51 | 9.45 | 9.48 | 9.35 | 42,300 |
| 12 Feb 2024 | 0.065 Dividend | |||||
| 09 Feb 2024 | 9.57 | 9.57 | 9.52 | 9.53 | 9.33 | 44,600 |
| 08 Feb 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.35 | 39,800 |
| 07 Feb 2024 | 9.52 | 9.60 | 9.51 | 9.60 | 9.40 | 90,100 |
| 06 Feb 2024 | 9.44 | 9.51 | 9.44 | 9.51 | 9.31 | 77,700 |
| 05 Feb 2024 | 9.45 | 9.45 | 9.37 | 9.42 | 9.22 | 57,900 |
| 02 Feb 2024 | 9.47 | 9.48 | 9.44 | 9.47 | 9.27 | 95,800 |
| 01 Feb 2024 | 9.45 | 9.50 | 9.43 | 9.50 | 9.30 | 71,500 |
| 31 Jan 2024 | 9.42 | 9.43 | 9.40 | 9.43 | 9.23 | 65,400 |
| 30 Jan 2024 | 9.43 | 9.43 | 9.38 | 9.42 | 9.22 | 81,700 |
| 29 Jan 2024 | 9.37 | 9.42 | 9.36 | 9.42 | 9.22 | 70,400 |
| 26 Jan 2024 | 9.34 | 9.40 | 9.34 | 9.35 | 9.16 | 68,200 |
| 25 Jan 2024 | 9.38 | 9.40 | 9.34 | 9.39 | 9.20 | 76,500 |
| 24 Jan 2024 | 9.32 | 9.38 | 9.32 | 9.33 | 9.14 | 73,000 |
| 23 Jan 2024 | 9.35 | 9.35 | 9.30 | 9.32 | 9.13 | 95,500 |
| 22 Jan 2024 | 9.30 | 9.35 | 9.30 | 9.34 | 9.15 | 124,600 |
| 19 Jan 2024 | 9.34 | 9.34 | 9.29 | 9.29 | 9.10 | 52,500 |
| 18 Jan 2024 | 9.34 | 9.38 | 9.32 | 9.33 | 9.14 | 54,500 |
| 17 Jan 2024 | 9.41 | 9.42 | 9.33 | 9.35 | 9.16 | 50,200 |
| 16 Jan 2024 | 9.51 | 9.52 | 9.44 | 9.46 | 9.26 | 49,700 |
| 12 Jan 2024 | 9.55 | 9.56 | 9.52 | 9.52 | 9.32 | 39,000 |
| 12 Jan 2024 | 0.065 Dividend | |||||
| 11 Jan 2024 | 9.56 | 9.59 | 9.54 | 9.59 | 9.33 | 56,800 |
| 10 Jan 2024 | 9.52 | 9.56 | 9.50 | 9.55 | 9.29 | 44,700 |
| 09 Jan 2024 | 9.52 | 9.52 | 9.45 | 9.52 | 9.26 | 85,400 |
| 08 Jan 2024 | 9.48 | 9.54 | 9.48 | 9.52 | 9.26 | 57,400 |
| 05 Jan 2024 | 9.44 | 9.47 | 9.42 | 9.45 | 9.19 | 28,200 |
| 04 Jan 2024 | 9.44 | 9.44 | 9.38 | 9.42 | 9.16 | 40,300 |
| 03 Jan 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.15 | 46,500 |
| 02 Jan 2024 | 9.45 | 9.50 | 9.39 | 9.43 | 9.17 | 152,200 |
| 29 Dec 2023 | 9.50 | 9.50 | 9.39 | 9.44 | 9.18 | 87,300 |
| 28 Dec 2023 | 9.48 | 9.50 | 9.45 | 9.49 | 9.23 | 36,200 |
| 27 Dec 2023 | 9.48 | 9.50 | 9.46 | 9.47 | 9.21 | 59,600 |
| 26 Dec 2023 | 9.43 | 9.47 | 9.41 | 9.45 | 9.19 | 83,300 |
| 22 Dec 2023 | 9.38 | 9.44 | 9.38 | 9.39 | 9.13 | 43,900 |
| 21 Dec 2023 | 9.38 | 9.39 | 9.36 | 9.36 | 9.10 | 62,700 |
| 20 Dec 2023 | 9.41 | 9.42 | 9.34 | 9.34 | 9.08 | 44,400 |
| 19 Dec 2023 | 9.36 | 9.45 | 9.35 | 9.38 | 9.12 | 59,000 |
| 18 Dec 2023 | 9.35 | 9.42 | 9.35 | 9.36 | 9.10 | 42,800 |
| 15 Dec 2023 | 9.41 | 9.44 | 9.35 | 9.35 | 9.09 | 45,300 |
| 14 Dec 2023 | 9.31 | 9.41 | 9.31 | 9.38 | 9.12 | 73,300 |
| 13 Dec 2023 | 9.13 | 9.29 | 9.13 | 9.26 | 9.01 | 56,000 |
| 12 Dec 2023 | 9.16 | 9.18 | 9.12 | 9.13 | 8.88 | 52,400 |
| 11 Dec 2023 | 9.21 | 9.22 | 9.12 | 9.18 | 8.93 | 52,800 |
| 11 Dec 2023 | 0.065 Dividend | |||||
| 08 Dec 2023 | 9.26 | 9.28 | 9.18 | 9.28 | 8.96 | 141,600 |
| 07 Dec 2023 | 9.30 | 9.33 | 9.21 | 9.30 | 8.98 | 81,500 |
| 06 Dec 2023 | 9.35 | 9.35 | 9.26 | 9.29 | 8.97 | 52,100 |
| 05 Dec 2023 | 9.30 | 9.33 | 9.26 | 9.31 | 8.99 | 35,800 |
| 04 Dec 2023 | 9.29 | 9.33 | 9.26 | 9.31 | 8.99 | 80,600 |
| 01 Dec 2023 | 9.24 | 9.32 | 9.21 | 9.32 | 9.00 | 71,100 |
| 30 Nov 2023 | 9.19 | 9.23 | 9.16 | 9.21 | 8.90 | 77,200 |
| 29 Nov 2023 | 9.21 | 9.27 | 9.16 | 9.22 | 8.91 | 41,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.