Australia markets closed

Allspring Utilities and High Income Fund (ERH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.26+0.04 (+0.43%)
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.159.279.159.269.2637,100
24 Apr 20249.109.229.069.229.2248,400
23 Apr 20249.039.149.039.139.1320,000
22 Apr 20249.159.158.999.009.00544,400
19 Apr 20248.959.098.959.089.0826,300
18 Apr 20248.908.978.898.978.9732,600
17 Apr 20248.818.888.818.888.8866,500
16 Apr 20248.878.878.758.818.8121,300
15 Apr 20248.999.058.818.838.8352,400
12 Apr 20249.109.118.988.988.9817,200
11 Apr 20249.119.159.049.109.1012,900
11 Apr 20240.063 Dividend
10 Apr 20249.309.309.119.149.0824,800
09 Apr 20249.279.359.279.329.2626,900
08 Apr 20249.229.319.229.299.2315,800
05 Apr 20249.189.289.189.249.187,100
04 Apr 20249.359.359.249.269.2020,800
03 Apr 20249.399.399.329.349.2819,000
02 Apr 20249.429.459.359.379.3126,800
01 Apr 20249.669.669.389.429.3626,300
28 Mar 20249.399.479.399.449.3732,300
27 Mar 20249.269.399.269.399.3319,600
26 Mar 20249.249.259.199.199.1312,300
25 Mar 20249.279.299.189.249.1820,000
22 Mar 20249.279.279.209.219.1511,400
21 Mar 20249.259.319.239.239.1718,100
20 Mar 20249.309.309.209.229.1625,700
19 Mar 20249.149.249.149.239.174,800
18 Mar 20249.289.288.999.159.0915,500
15 Mar 20249.129.149.009.099.0338,800
14 Mar 20249.189.189.089.099.0318,200
13 Mar 20249.209.239.189.189.1216,400
12 Mar 20249.109.239.069.159.0928,200
11 Mar 20249.129.208.759.209.1415,700
11 Mar 20240.063 Dividend
08 Mar 20249.249.259.219.259.129,800
07 Mar 20249.229.359.229.239.1011,400
06 Mar 20249.259.289.179.229.0918,100
05 Mar 20249.129.259.109.108.9827,900
04 Mar 20248.969.208.969.169.0324,700
01 Mar 20249.119.118.949.028.9034,100
29 Feb 20249.019.099.019.078.9517,400
28 Feb 20248.989.028.978.988.8611,100
27 Feb 20248.828.998.828.958.8325,900
26 Feb 20248.928.978.888.888.7626,300
23 Feb 20248.868.978.868.958.8319,200
22 Feb 20248.948.948.858.898.7727,800
21 Feb 20248.848.908.828.908.7810,300
20 Feb 20248.808.918.808.818.6922,700
16 Feb 20248.838.928.808.828.7034,200
15 Feb 20248.848.888.838.848.7230,100
14 Feb 20248.808.868.798.798.6728,200
13 Feb 20248.868.868.738.808.6820,400
12 Feb 20248.828.908.828.908.7810,700
12 Feb 20240.064 Dividend
09 Feb 20248.888.888.808.838.6531,100
08 Feb 20248.898.918.808.868.6849,300
07 Feb 20248.838.918.828.888.7012,800
06 Feb 20248.808.868.798.808.6212,200
05 Feb 20248.878.898.818.828.6419,200
02 Feb 20249.079.078.938.948.7546,000
01 Feb 20249.199.198.959.078.8843,000
31 Jan 20248.989.068.959.008.8126,600
30 Jan 20249.009.018.888.988.7914,800
29 Jan 20248.879.008.848.968.7715,900
26 Jan 20248.838.958.828.878.6921,800
25 Jan 20248.878.898.838.868.6814,800
24 Jan 20248.888.888.798.818.6322,200
23 Jan 20248.828.868.828.858.679,200
22 Jan 20248.878.928.808.828.6425,000
19 Jan 20248.858.878.828.848.6616,400
18 Jan 20248.938.978.858.878.6920,900
17 Jan 20249.059.138.958.998.8021,200
16 Jan 20249.449.449.099.118.9225,500
12 Jan 20249.269.339.209.219.0220,700
12 Jan 20240.065 Dividend
11 Jan 20249.449.449.299.319.0515,600
10 Jan 20249.449.639.379.469.2033,700
09 Jan 20249.379.509.379.509.2438,100
08 Jan 20249.409.499.389.489.2227,400
05 Jan 20249.309.389.259.379.1129,400
04 Jan 20249.329.369.299.309.0411,100
03 Jan 20249.299.329.259.299.0329,300
02 Jan 20249.209.319.129.279.0120,100
29 Dec 20239.189.229.149.218.9640,600
28 Dec 20239.149.189.149.188.9339,800
27 Dec 20239.089.159.089.158.9039,800
26 Dec 20239.109.169.089.108.8546,700
22 Dec 20239.059.199.059.108.8546,600
21 Dec 20239.139.199.049.058.8048,100
20 Dec 20239.279.309.139.138.8823,200
19 Dec 20239.259.389.249.289.0231,900
18 Dec 20239.359.389.259.258.9940,600
15 Dec 20239.469.469.279.359.0922,800
14 Dec 20239.399.559.339.529.2636,700
13 Dec 20239.219.499.189.459.1950,400
12 Dec 20239.209.239.139.218.9610,300
11 Dec 20239.129.219.129.208.9522,400
11 Dec 20230.066 Dividend
08 Dec 20239.329.329.229.248.9227,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...