Allspring Utilities and High Income Fund (ERH)
NYSEAMERICAN: ERH · Real-Time Price · USD
12.09
+0.09 (0.75%)
At close: Aug 15, 2025, 4:00 PM
12.09
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ERH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.02 | 12.10 | 11.87 | 12.09 | 12.09 | 0.75% | 41,666 |
| Aug 14, 2025 | 11.95 | 12.02 | 11.93 | 12.00 | 12.00 | 0.93% | 20,111 |
| Aug 13, 2025 | 12.00 | 12.05 | 11.88 | 11.89 | 11.89 | -0.77% | 26,476 |
| Aug 12, 2025 | 11.91 | 12.00 | 11.88 | 11.98 | 11.98 | 0.94% | 24,747 |
| Aug 11, 2025 | 12.05 | 12.08 | 11.86 | 11.87 | 11.87 | -2.10% | 46,454 |
| Aug 8, 2025 | 12.14 | 12.18 | 12.12 | 12.13 | 12.04 | 0.21% | 37,879 |
| Aug 7, 2025 | 12.12 | 12.20 | 12.10 | 12.10 | 12.02 | 0.08% | 35,919 |
| Aug 6, 2025 | 12.18 | 12.18 | 12.06 | 12.09 | 12.01 | -0.74% | 43,039 |
| Aug 5, 2025 | 12.06 | 12.18 | 12.06 | 12.18 | 12.10 | 1.25% | 39,375 |
| Aug 4, 2025 | 11.94 | 12.07 | 11.94 | 12.03 | 11.95 | 0.71% | 24,011 |
| Aug 1, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.86 | 0.13% | 21,842 |
| Jul 31, 2025 | 11.83 | 11.93 | 11.83 | 11.93 | 11.85 | 0.42% | 22,581 |
| Jul 30, 2025 | 11.78 | 11.91 | 11.78 | 11.88 | 11.80 | 0.89% | 17,683 |
| Jul 29, 2025 | 11.76 | 11.89 | 11.74 | 11.78 | 11.70 | 0.32% | 17,682 |
| Jul 28, 2025 | 11.82 | 11.82 | 11.73 | 11.74 | 11.66 | -0.53% | 23,354 |
| Jul 25, 2025 | 11.77 | 11.86 | 11.77 | 11.80 | 11.72 | - | 16,118 |
| Jul 24, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.72 | -1.26% | 27,378 |
| Jul 23, 2025 | 11.88 | 11.96 | 11.82 | 11.95 | 11.87 | 0.84% | 41,151 |
| Jul 22, 2025 | 11.72 | 11.85 | 11.69 | 11.85 | 11.77 | 0.94% | 25,890 |
| Jul 21, 2025 | 11.68 | 11.74 | 11.68 | 11.74 | 11.66 | 0.82% | 20,493 |
| Jul 18, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.57 | 1.00% | 20,646 |
| Jul 17, 2025 | 11.54 | 11.64 | 11.52 | 11.53 | 11.45 | -0.09% | 13,081 |
| Jul 16, 2025 | 11.56 | 11.64 | 11.53 | 11.54 | 11.46 | 0.09% | 17,401 |
| Jul 15, 2025 | 11.59 | 11.59 | 11.50 | 11.53 | 11.45 | -0.43% | 18,863 |
| Jul 14, 2025 | 11.65 | 11.68 | 11.51 | 11.58 | 11.50 | 0.35% | 21,581 |
| Jul 11, 2025 | 11.62 | 11.62 | 11.50 | 11.54 | 11.46 | -0.94% | 21,176 |
| Jul 10, 2025 | 11.61 | 11.68 | 11.57 | 11.65 | 11.49 | 0.60% | 57,930 |
| Jul 9, 2025 | 11.56 | 11.65 | 11.46 | 11.58 | 11.42 | 0.30% | 8,912 |
| Jul 8, 2025 | 11.55 | 11.56 | 11.50 | 11.55 | 11.39 | -0.12% | 37,784 |
| Jul 7, 2025 | 11.55 | 11.56 | 11.50 | 11.56 | 11.40 | 0.35% | 14,917 |
| Jul 3, 2025 | 11.54 | 11.54 | 11.49 | 11.52 | 11.36 | -0.33% | 10,583 |
| Jul 2, 2025 | 11.54 | 11.57 | 11.47 | 11.56 | 11.40 | 0.23% | 22,912 |
| Jul 1, 2025 | 11.60 | 11.60 | 11.50 | 11.53 | 11.37 | -0.17% | 32,519 |
| Jun 30, 2025 | 11.50 | 11.58 | 11.47 | 11.55 | 11.39 | 0.70% | 31,033 |
| Jun 27, 2025 | 11.38 | 11.57 | 11.38 | 11.47 | 11.31 | 0.97% | 19,866 |
| Jun 26, 2025 | 11.44 | 11.45 | 11.32 | 11.36 | 11.20 | -0.53% | 20,445 |
| Jun 25, 2025 | 11.47 | 11.47 | 11.42 | 11.42 | 11.26 | -0.35% | 18,263 |
| Jun 24, 2025 | 11.31 | 11.46 | 11.31 | 11.46 | 11.30 | 0.88% | 20,978 |
| Jun 23, 2025 | 11.28 | 11.40 | 11.28 | 11.36 | 11.20 | 0.26% | 21,765 |
| Jun 20, 2025 | 11.39 | 11.39 | 11.28 | 11.33 | 11.18 | 0.09% | 9,729 |
| Jun 18, 2025 | 11.37 | 11.47 | 11.32 | 11.32 | 11.17 | -0.16% | 21,436 |
| Jun 17, 2025 | 11.35 | 11.35 | 11.26 | 11.34 | 11.18 | -0.37% | 5,556 |
| Jun 16, 2025 | 11.40 | 11.43 | 11.38 | 11.38 | 11.22 | 0.26% | 14,895 |
| Jun 13, 2025 | 11.22 | 11.36 | 11.22 | 11.35 | 11.20 | -0.28% | 5,281 |
| Jun 12, 2025 | 11.30 | 11.39 | 11.30 | 11.38 | 11.23 | 0.60% | 7,468 |
| Jun 11, 2025 | 11.42 | 11.42 | 11.28 | 11.31 | 11.08 | 0.30% | 7,512 |
| Jun 10, 2025 | 11.32 | 11.32 | 11.28 | 11.28 | 11.05 | 0.09% | 9,375 |
| Jun 9, 2025 | 11.34 | 11.34 | 11.27 | 11.27 | 11.04 | -0.27% | 17,032 |
| Jun 6, 2025 | 11.29 | 11.30 | 11.26 | 11.30 | 11.07 | 0.09% | 20,947 |
| Jun 5, 2025 | 11.44 | 11.44 | 11.25 | 11.29 | 11.06 | -1.05% | 24,518 |