Allspring Multi-Sector Income Fund (ERC)
NYSEAMERICAN: ERC · Real-Time Price · USD
9.42
-0.02 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.45 | 9.39 | 9.42 | 9.42 | -0.21% | 131,887 |
| Dec 4, 2025 | 9.43 | 9.44 | 9.39 | 9.44 | 9.44 | 0.53% | 171,058 |
| Dec 3, 2025 | 9.42 | 9.42 | 9.32 | 9.39 | 9.39 | 0.11% | 108,437 |
| Dec 2, 2025 | 9.43 | 9.43 | 9.32 | 9.38 | 9.38 | - | 124,263 |
| Dec 1, 2025 | 9.45 | 9.49 | 9.37 | 9.38 | 9.38 | -0.74% | 80,601 |
| Nov 28, 2025 | 9.40 | 9.45 | 9.38 | 9.45 | 9.45 | 0.96% | 44,194 |
| Nov 26, 2025 | 9.38 | 9.38 | 9.33 | 9.36 | 9.36 | 0.25% | 63,408 |
| Nov 25, 2025 | 9.30 | 9.38 | 9.25 | 9.34 | 9.34 | 0.61% | 131,329 |
| Nov 24, 2025 | 9.31 | 9.37 | 9.24 | 9.28 | 9.28 | 0.43% | 103,468 |
| Nov 21, 2025 | 9.26 | 9.28 | 9.20 | 9.24 | 9.24 | - | 75,470 |
| Nov 20, 2025 | 9.33 | 9.34 | 9.23 | 9.24 | 9.24 | -0.43% | 64,558 |
| Nov 19, 2025 | 9.33 | 9.34 | 9.26 | 9.28 | 9.28 | -0.54% | 72,454 |
| Nov 18, 2025 | 9.36 | 9.36 | 9.27 | 9.33 | 9.33 | -0.11% | 43,347 |
| Nov 17, 2025 | 9.40 | 9.41 | 9.25 | 9.34 | 9.34 | -0.64% | 74,935 |
| Nov 14, 2025 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | 0.21% | 64,837 |
| Nov 13, 2025 | 9.44 | 9.44 | 9.32 | 9.38 | 9.38 | -1.47% | 61,674 |
| Nov 12, 2025 | 9.55 | 9.58 | 9.47 | 9.52 | 9.45 | -0.31% | 38,747 |
| Nov 11, 2025 | 9.52 | 9.55 | 9.45 | 9.55 | 9.48 | 0.74% | 41,532 |
| Nov 10, 2025 | 9.38 | 9.58 | 9.38 | 9.48 | 9.41 | 1.28% | 124,710 |
| Nov 7, 2025 | 9.43 | 9.47 | 9.33 | 9.36 | 9.29 | -0.85% | 60,612 |
| Nov 6, 2025 | 9.46 | 9.46 | 9.40 | 9.44 | 9.37 | - | 109,989 |
| Nov 5, 2025 | 9.43 | 9.45 | 9.42 | 9.44 | 9.37 | 0.11% | 37,137 |
| Nov 4, 2025 | 9.42 | 9.45 | 9.40 | 9.43 | 9.36 | - | 38,797 |
| Nov 3, 2025 | 9.46 | 9.49 | 9.40 | 9.43 | 9.36 | -0.11% | 61,470 |
| Oct 31, 2025 | 9.41 | 9.44 | 9.37 | 9.44 | 9.37 | 0.53% | 47,618 |
| Oct 30, 2025 | 9.42 | 9.42 | 9.34 | 9.39 | 9.32 | -0.32% | 47,728 |
| Oct 29, 2025 | 9.46 | 9.46 | 9.36 | 9.42 | 9.35 | 0.11% | 75,431 |
| Oct 28, 2025 | 9.42 | 9.42 | 9.37 | 9.41 | 9.34 | 0.32% | 60,849 |
| Oct 27, 2025 | 9.47 | 9.47 | 9.34 | 9.38 | 9.31 | -0.32% | 44,461 |
| Oct 24, 2025 | 9.42 | 9.43 | 9.36 | 9.41 | 9.34 | 0.64% | 39,457 |
| Oct 23, 2025 | 9.37 | 9.37 | 9.32 | 9.35 | 9.28 | 0.11% | 92,801 |
| Oct 22, 2025 | 9.38 | 9.38 | 9.33 | 9.34 | 9.27 | - | 48,280 |
| Oct 21, 2025 | 9.40 | 9.40 | 9.33 | 9.34 | 9.27 | -0.11% | 56,381 |
| Oct 20, 2025 | 9.36 | 9.40 | 9.32 | 9.35 | 9.28 | 0.54% | 71,930 |
| Oct 17, 2025 | 9.42 | 9.42 | 9.27 | 9.30 | 9.23 | -0.85% | 119,629 |
| Oct 16, 2025 | 9.51 | 9.57 | 9.37 | 9.38 | 9.31 | -0.90% | 88,792 |
| Oct 15, 2025 | 9.51 | 9.53 | 9.45 | 9.47 | 9.39 | 0.37% | 74,872 |
| Oct 14, 2025 | 9.45 | 9.47 | 9.40 | 9.43 | 9.36 | -1.26% | 83,132 |
| Oct 13, 2025 | 9.64 | 9.64 | 9.51 | 9.55 | 9.41 | 0.10% | 96,015 |
| Oct 10, 2025 | 9.73 | 9.73 | 9.51 | 9.54 | 9.40 | -1.65% | 98,890 |
| Oct 9, 2025 | 9.76 | 9.78 | 9.67 | 9.70 | 9.55 | -0.26% | 61,007 |
| Oct 8, 2025 | 9.72 | 9.77 | 9.68 | 9.73 | 9.58 | 0.26% | 107,780 |
| Oct 7, 2025 | 9.62 | 9.70 | 9.58 | 9.70 | 9.55 | 1.04% | 117,449 |
| Oct 6, 2025 | 9.57 | 9.60 | 9.55 | 9.60 | 9.46 | 0.84% | 70,471 |
| Oct 3, 2025 | 9.54 | 9.59 | 9.52 | 9.52 | 9.38 | -0.31% | 92,276 |
| Oct 2, 2025 | 9.55 | 9.59 | 9.55 | 9.55 | 9.41 | -0.21% | 95,619 |
| Oct 1, 2025 | 9.52 | 9.60 | 9.52 | 9.57 | 9.43 | -0.10% | 97,831 |
| Sep 30, 2025 | 9.55 | 9.60 | 9.52 | 9.58 | 9.44 | 0.31% | 75,832 |
| Sep 29, 2025 | 9.52 | 9.59 | 9.51 | 9.55 | 9.41 | 0.84% | 63,588 |
| Sep 26, 2025 | 9.60 | 9.65 | 9.45 | 9.47 | 9.33 | -0.84% | 102,167 |