Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
11.47
+0.11 (0.97%)
Jun 27, 2025, 4:00 PM - Market closed
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.38 | 11.57 | 11.38 | 11.47 | 11.47 | 0.97% | 19,866 |
| Jun 26, 2025 | 11.44 | 11.45 | 11.32 | 11.36 | 11.36 | -0.53% | 20,445 |
| Jun 25, 2025 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | -0.35% | 18,263 |
| Jun 24, 2025 | 11.31 | 11.46 | 11.31 | 11.46 | 11.46 | 0.88% | 20,978 |
| Jun 23, 2025 | 11.28 | 11.40 | 11.28 | 11.36 | 11.36 | 0.26% | 21,765 |
| Jun 20, 2025 | 11.39 | 11.39 | 11.28 | 11.33 | 11.33 | 0.09% | 9,729 |
| Jun 18, 2025 | 11.37 | 11.47 | 11.32 | 11.32 | 11.32 | -0.16% | 21,436 |
| Jun 17, 2025 | 11.35 | 11.35 | 11.26 | 11.34 | 11.34 | -0.37% | 5,556 |
| Jun 16, 2025 | 11.40 | 11.43 | 11.38 | 11.38 | 11.38 | 0.26% | 14,895 |
| Jun 13, 2025 | 11.22 | 11.36 | 11.22 | 11.35 | 11.35 | -0.28% | 5,281 |
| Jun 12, 2025 | 11.30 | 11.39 | 11.30 | 11.38 | 11.38 | 0.60% | 7,468 |
| Jun 11, 2025 | 11.42 | 11.42 | 11.28 | 11.31 | 11.24 | 0.30% | 7,512 |
| Jun 10, 2025 | 11.32 | 11.32 | 11.28 | 11.28 | 11.20 | 0.09% | 9,375 |
| Jun 9, 2025 | 11.34 | 11.34 | 11.27 | 11.27 | 11.19 | -0.27% | 17,032 |
| Jun 6, 2025 | 11.29 | 11.30 | 11.26 | 11.30 | 11.22 | 0.09% | 20,947 |
| Jun 5, 2025 | 11.44 | 11.44 | 11.25 | 11.29 | 11.21 | -1.05% | 24,518 |
| Jun 4, 2025 | 11.52 | 11.52 | 11.40 | 11.41 | 11.33 | -0.95% | 14,099 |
| Jun 3, 2025 | 11.40 | 11.52 | 11.38 | 11.52 | 11.44 | 1.68% | 39,578 |
| Jun 2, 2025 | 11.39 | 11.39 | 11.27 | 11.33 | 11.25 | -0.26% | 19,728 |
| May 30, 2025 | 11.22 | 11.37 | 11.19 | 11.36 | 11.28 | 1.95% | 16,784 |
| May 29, 2025 | 11.10 | 11.16 | 11.09 | 11.14 | 11.07 | 0.93% | 12,905 |
| May 28, 2025 | 11.25 | 11.25 | 11.04 | 11.04 | 10.96 | -1.43% | 10,909 |
| May 27, 2025 | 11.22 | 11.25 | 11.15 | 11.20 | 11.12 | 0.63% | 15,575 |
| May 23, 2025 | 11.00 | 11.13 | 10.95 | 11.13 | 11.05 | 1.00% | 17,830 |
| May 22, 2025 | 11.17 | 11.18 | 10.91 | 11.02 | 10.94 | -1.87% | 27,493 |
| May 21, 2025 | 11.39 | 11.39 | 11.23 | 11.23 | 11.15 | -1.40% | 19,058 |
| May 20, 2025 | 11.22 | 11.41 | 11.22 | 11.39 | 11.31 | 0.40% | 9,240 |
| May 19, 2025 | 11.24 | 11.35 | 11.10 | 11.35 | 11.27 | 0.84% | 14,652 |
| May 16, 2025 | 11.10 | 11.30 | 11.09 | 11.25 | 11.17 | 1.35% | 11,726 |
| May 15, 2025 | 10.96 | 11.15 | 10.96 | 11.10 | 11.02 | 1.28% | 19,310 |
| May 14, 2025 | 11.09 | 11.09 | 10.92 | 10.96 | 10.88 | -0.18% | 28,599 |
| May 13, 2025 | 10.96 | 11.04 | 10.96 | 10.98 | 10.90 | -0.09% | 9,210 |
| May 12, 2025 | 11.28 | 11.28 | 10.90 | 10.99 | 10.91 | -0.90% | 9,651 |
| May 9, 2025 | 11.08 | 11.13 | 11.07 | 11.09 | 10.93 | -0.09% | 5,406 |
| May 8, 2025 | 11.20 | 11.21 | 11.10 | 11.10 | 10.94 | -0.58% | 8,914 |
| May 7, 2025 | 11.18 | 11.22 | 11.07 | 11.17 | 11.01 | -0.04% | 8,582 |
| May 6, 2025 | 10.99 | 11.19 | 10.99 | 11.17 | 11.01 | 1.82% | 20,850 |
| May 5, 2025 | 10.98 | 10.99 | 10.92 | 10.97 | 10.82 | -0.18% | 14,114 |
| May 2, 2025 | 11.00 | 11.00 | 10.56 | 10.99 | 10.84 | 0.50% | 22,612 |
| May 1, 2025 | 10.94 | 11.00 | 10.82 | 10.94 | 10.78 | 1.06% | 15,751 |
| Apr 30, 2025 | 10.70 | 10.82 | 10.65 | 10.82 | 10.67 | 0.28% | 16,683 |
| Apr 29, 2025 | 10.70 | 10.79 | 10.70 | 10.79 | 10.64 | 0.94% | 15,257 |
| Apr 28, 2025 | 10.69 | 10.69 | 10.61 | 10.69 | 10.54 | 0.47% | 8,603 |
| Apr 25, 2025 | 10.67 | 10.75 | 10.58 | 10.64 | 10.49 | 0.38% | 16,839 |
| Apr 24, 2025 | 10.65 | 10.65 | 10.00 | 10.60 | 10.45 | 0.09% | 48,300 |
| Apr 23, 2025 | 10.66 | 10.77 | 10.59 | 10.59 | 10.44 | 0.09% | 28,740 |
| Apr 22, 2025 | 10.37 | 10.58 | 10.37 | 10.58 | 10.43 | 2.42% | 23,286 |
| Apr 21, 2025 | 10.45 | 10.54 | 10.26 | 10.33 | 10.18 | -2.55% | 15,779 |
| Apr 17, 2025 | 10.60 | 10.70 | 10.55 | 10.60 | 10.45 | 0.86% | 15,298 |
| Apr 16, 2025 | 10.55 | 10.64 | 10.45 | 10.51 | 10.36 | -0.76% | 16,917 |