NYSE American - Delayed Quote USD

Allspring Utilities and High Income Fund (ERH)

9.08 +0.11 (+1.23%)
At close: April 19 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.95 9.09 9.00 9.08 9.08 26,303
Apr 18, 2024 8.90 8.97 8.89 8.97 8.97 32,600
Apr 17, 2024 8.81 8.88 8.81 8.88 8.88 66,500
Apr 16, 2024 8.87 8.87 8.75 8.81 8.81 21,300
Apr 15, 2024 8.99 9.05 8.81 8.83 8.83 52,400
Apr 12, 2024 9.10 9.11 8.98 8.98 8.98 17,200
Apr 11, 2024 0.06 Dividend
Apr 11, 2024 9.11 9.15 9.04 9.10 9.10 12,900
Apr 10, 2024 9.30 9.30 9.11 9.14 9.08 24,800
Apr 9, 2024 9.27 9.35 9.27 9.32 9.26 26,900
Apr 8, 2024 9.22 9.31 9.22 9.29 9.23 15,800
Apr 5, 2024 9.18 9.28 9.18 9.24 9.18 7,100
Apr 4, 2024 9.35 9.35 9.24 9.26 9.20 20,800
Apr 3, 2024 9.39 9.39 9.32 9.34 9.28 19,000
Apr 2, 2024 9.42 9.45 9.35 9.37 9.31 26,800
Apr 1, 2024 9.66 9.66 9.38 9.42 9.36 26,300
Mar 28, 2024 9.39 9.47 9.39 9.44 9.37 32,300
Mar 27, 2024 9.26 9.39 9.26 9.39 9.33 19,600
Mar 26, 2024 9.24 9.25 9.19 9.19 9.13 12,300
Mar 25, 2024 9.27 9.29 9.18 9.24 9.18 20,000
Mar 22, 2024 9.27 9.27 9.20 9.21 9.15 11,400
Mar 21, 2024 9.25 9.31 9.23 9.23 9.17 18,100
Mar 20, 2024 9.30 9.30 9.20 9.22 9.16 25,700
Mar 19, 2024 9.14 9.24 9.14 9.23 9.17 4,800
Mar 18, 2024 9.28 9.28 8.99 9.15 9.09 15,500
Mar 15, 2024 9.12 9.14 9.00 9.09 9.03 38,800
Mar 14, 2024 9.18 9.18 9.08 9.09 9.03 18,200
Mar 13, 2024 9.20 9.23 9.18 9.18 9.12 16,400
Mar 12, 2024 9.10 9.23 9.06 9.15 9.09 28,200
Mar 11, 2024 0.06 Dividend
Mar 11, 2024 9.12 9.20 8.75 9.20 9.14 15,700
Mar 8, 2024 9.24 9.25 9.21 9.25 9.12 9,800
Mar 7, 2024 9.22 9.35 9.22 9.23 9.10 11,400
Mar 6, 2024 9.25 9.28 9.17 9.22 9.09 18,100
Mar 5, 2024 9.12 9.25 9.10 9.10 8.98 27,900
Mar 4, 2024 8.96 9.20 8.96 9.16 9.03 24,700
Mar 1, 2024 9.11 9.11 8.94 9.02 8.90 34,100
Feb 29, 2024 9.01 9.09 9.01 9.07 8.95 17,400
Feb 28, 2024 8.98 9.02 8.97 8.98 8.86 11,100
Feb 27, 2024 8.82 8.99 8.82 8.95 8.83 25,900
Feb 26, 2024 8.92 8.97 8.88 8.88 8.76 26,300
Feb 23, 2024 8.86 8.97 8.86 8.95 8.83 19,200
Feb 22, 2024 8.94 8.94 8.85 8.89 8.77 27,800
Feb 21, 2024 8.84 8.90 8.82 8.90 8.78 10,300
Feb 20, 2024 8.80 8.91 8.80 8.81 8.69 22,700
Feb 16, 2024 8.83 8.92 8.80 8.82 8.70 34,200
Feb 15, 2024 8.84 8.88 8.83 8.84 8.72 30,100
Feb 14, 2024 8.80 8.86 8.79 8.79 8.67 28,200
Feb 13, 2024 8.86 8.86 8.73 8.80 8.68 20,400
Feb 12, 2024 0.06 Dividend
Feb 12, 2024 8.82 8.90 8.82 8.90 8.78 10,700
Feb 9, 2024 8.88 8.88 8.80 8.83 8.65 31,100
Feb 8, 2024 8.89 8.91 8.80 8.86 8.68 49,300
Feb 7, 2024 8.83 8.91 8.82 8.88 8.70 12,800
Feb 6, 2024 8.80 8.86 8.79 8.80 8.62 12,200
Feb 5, 2024 8.87 8.89 8.81 8.82 8.64 19,200
Feb 2, 2024 9.07 9.07 8.93 8.94 8.75 46,000
Feb 1, 2024 9.19 9.19 8.95 9.07 8.88 43,000
Jan 31, 2024 8.98 9.06 8.95 9.00 8.81 26,600
Jan 30, 2024 9.00 9.01 8.88 8.98 8.79 14,800
Jan 29, 2024 8.87 9.00 8.84 8.96 8.77 15,900
Jan 26, 2024 8.83 8.95 8.82 8.87 8.69 21,800
Jan 25, 2024 8.87 8.89 8.83 8.86 8.68 14,800
Jan 24, 2024 8.88 8.88 8.79 8.81 8.63 22,200
Jan 23, 2024 8.82 8.86 8.82 8.85 8.67 9,200
Jan 22, 2024 8.87 8.92 8.80 8.82 8.64 25,000
Jan 19, 2024 8.85 8.87 8.82 8.84 8.66 16,400
Jan 18, 2024 8.93 8.97 8.85 8.87 8.69 20,900
Jan 17, 2024 9.05 9.13 8.95 8.99 8.80 21,200
Jan 16, 2024 9.44 9.44 9.09 9.11 8.92 25,500
Jan 12, 2024 0.07 Dividend
Jan 12, 2024 9.26 9.33 9.20 9.21 9.02 20,700
Jan 11, 2024 9.44 9.44 9.29 9.31 9.05 15,600
Jan 10, 2024 9.44 9.63 9.37 9.46 9.20 33,700
Jan 9, 2024 9.37 9.50 9.37 9.50 9.24 38,100
Jan 8, 2024 9.40 9.49 9.38 9.48 9.22 27,400
Jan 5, 2024 9.30 9.38 9.25 9.37 9.11 29,400
Jan 4, 2024 9.32 9.36 9.29 9.30 9.04 11,100
Jan 3, 2024 9.29 9.32 9.25 9.29 9.03 29,300
Jan 2, 2024 9.20 9.31 9.12 9.27 9.01 20,100
Dec 29, 2023 9.18 9.22 9.14 9.21 8.96 40,600
Dec 28, 2023 9.14 9.18 9.14 9.18 8.93 39,800
Dec 27, 2023 9.08 9.15 9.08 9.15 8.90 39,800
Dec 26, 2023 9.10 9.16 9.08 9.10 8.85 46,700
Dec 22, 2023 9.05 9.19 9.05 9.10 8.85 46,600
Dec 21, 2023 9.13 9.19 9.04 9.05 8.80 48,100
Dec 20, 2023 9.27 9.30 9.13 9.13 8.88 23,200
Dec 19, 2023 9.25 9.38 9.24 9.28 9.02 31,900
Dec 18, 2023 9.35 9.38 9.25 9.25 8.99 40,600
Dec 15, 2023 9.46 9.46 9.27 9.35 9.09 22,800
Dec 14, 2023 9.39 9.55 9.33 9.52 9.26 36,700
Dec 13, 2023 9.21 9.49 9.18 9.45 9.19 50,400
Dec 12, 2023 9.20 9.23 9.13 9.21 8.96 10,300
Dec 11, 2023 0.07 Dividend
Dec 11, 2023 9.12 9.21 9.12 9.20 8.95 22,400
Dec 8, 2023 9.32 9.32 9.22 9.24 8.92 27,400
Dec 7, 2023 9.39 9.39 9.34 9.35 9.03 14,100
Dec 6, 2023 9.30 9.36 9.28 9.36 9.04 23,000
Dec 5, 2023 9.38 9.38 9.18 9.25 8.93 55,100
Dec 4, 2023 9.17 9.36 9.17 9.29 8.97 44,200
Dec 1, 2023 9.28 9.35 9.15 9.29 8.97 18,800
Nov 30, 2023 9.03 9.15 9.03 9.15 8.83 15,400
Nov 29, 2023 9.16 9.19 9.02 9.05 8.74 41,500
Nov 28, 2023 8.96 9.12 8.96 9.06 8.75 25,200
Nov 27, 2023 8.93 8.96 8.92 8.94 8.63 14,500
Nov 24, 2023 8.89 8.89 8.87 8.89 8.58 3,100
Nov 22, 2023 8.85 8.90 8.82 8.86 8.55 7,900
Nov 21, 2023 8.76 8.89 8.75 8.80 8.50 32,700
Nov 20, 2023 8.79 8.90 8.76 8.80 8.50 36,800
Nov 17, 2023 8.85 8.85 8.79 8.84 8.53 6,700
Nov 16, 2023 8.82 8.95 8.76 8.85 8.54 27,200
Nov 15, 2023 8.88 8.99 8.81 8.85 8.54 18,300
Nov 14, 2023 8.55 8.88 8.55 8.87 8.56 51,900
Nov 13, 2023 0.07 Dividend
Nov 13, 2023 8.53 8.57 8.48 8.48 8.19 11,300
Nov 10, 2023 8.56 8.69 8.56 8.63 8.27 9,600
Nov 9, 2023 8.58 8.65 8.58 8.59 8.23 19,500
Nov 8, 2023 8.78 8.79 8.64 8.68 8.31 16,600
Nov 7, 2023 8.81 8.84 8.75 8.78 8.41 37,000
Nov 6, 2023 8.78 8.87 8.78 8.81 8.44 26,000
Nov 3, 2023 8.81 8.92 8.78 8.78 8.41 46,600
Nov 2, 2023 8.53 8.79 8.53 8.69 8.32 37,800
Nov 1, 2023 8.52 8.54 8.31 8.47 8.11 20,800
Oct 31, 2023 8.19 8.38 8.19 8.30 7.95 27,600
Oct 30, 2023 8.14 8.29 8.14 8.20 7.85 14,200
Oct 27, 2023 8.28 8.28 8.14 8.14 7.80 21,800
Oct 26, 2023 8.24 8.31 8.22 8.26 7.91 37,300
Oct 25, 2023 8.22 8.28 8.16 8.23 7.88 25,600
Oct 24, 2023 8.21 8.28 7.97 8.23 7.88 24,800
Oct 23, 2023 8.13 8.24 8.09 8.09 7.75 25,400
Oct 20, 2023 8.31 8.36 8.24 8.24 7.89 14,100
Oct 19, 2023 8.26 8.41 8.26 8.30 7.95 23,200
Oct 18, 2023 8.38 8.41 8.32 8.37 8.02 19,200
Oct 17, 2023 8.32 8.46 8.32 8.41 8.06 19,400
Oct 16, 2023 8.37 8.63 8.30 8.45 8.09 40,900
Oct 13, 2023 8.35 8.49 8.22 8.34 7.99 44,100
Oct 12, 2023 0.07 Dividend
Oct 12, 2023 8.52 8.53 8.32 8.35 8.00 32,600
Oct 11, 2023 8.50 8.59 8.38 8.58 8.15 14,000
Oct 10, 2023 8.38 8.49 8.38 8.47 8.05 12,900
Oct 9, 2023 8.34 8.38 8.30 8.38 7.96 10,400
Oct 6, 2023 8.17 8.35 8.01 8.32 7.91 38,400
Oct 5, 2023 8.25 8.30 8.18 8.19 7.78 45,200
Oct 4, 2023 8.32 8.46 8.24 8.32 7.91 29,600
Oct 3, 2023 8.37 8.39 8.27 8.36 7.94 40,400
Oct 2, 2023 8.84 8.84 8.32 8.39 7.97 35,200
Sep 29, 2023 8.65 8.79 8.65 8.74 8.31 15,800
Sep 28, 2023 8.87 8.87 8.68 8.69 8.26 20,500
Sep 27, 2023 9.02 9.05 8.87 8.87 8.43 29,600
Sep 26, 2023 9.25 9.25 9.02 9.03 8.58 21,500
Sep 25, 2023 9.28 9.28 9.22 9.25 8.79 13,900
Sep 22, 2023 9.32 9.36 9.30 9.34 8.88 8,200
Sep 21, 2023 9.36 9.38 9.35 9.35 8.89 7,700
Sep 20, 2023 9.52 9.52 9.39 9.45 8.98 19,100
Sep 19, 2023 9.40 9.49 9.40 9.40 8.93 10,800
Sep 18, 2023 9.47 9.54 9.45 9.45 8.98 22,000
Sep 15, 2023 9.55 9.59 9.51 9.51 9.04 5,600
Sep 14, 2023 9.58 9.62 9.54 9.56 9.09 11,200
Sep 13, 2023 9.45 9.62 9.45 9.52 9.05 13,800
Sep 12, 2023 9.48 9.51 9.45 9.48 9.01 13,200
Sep 11, 2023 0.07 Dividend
Sep 11, 2023 9.53 9.55 9.51 9.52 9.05 13,000
Sep 8, 2023 9.53 9.57 9.49 9.56 9.02 8,700
Sep 7, 2023 9.39 9.57 9.39 9.51 8.97 12,100
Sep 6, 2023 9.50 9.70 9.40 9.44 8.91 29,600
Sep 5, 2023 9.56 9.60 9.44 9.48 8.94 26,800
Sep 1, 2023 9.67 9.75 9.57 9.62 9.08 27,700
Aug 31, 2023 9.69 9.74 9.65 9.67 9.12 18,000
Aug 30, 2023 9.89 9.89 9.70 9.71 9.16 18,800
Aug 29, 2023 9.78 9.83 9.77 9.78 9.23 18,100
Aug 28, 2023 9.80 9.85 9.78 9.80 9.25 9,200
Aug 25, 2023 9.75 9.89 9.75 9.84 9.28 16,700
Aug 24, 2023 9.83 9.91 9.79 9.79 9.24 9,400
Aug 23, 2023 9.84 9.86 9.80 9.86 9.30 7,700
Aug 22, 2023 9.80 9.86 9.80 9.83 9.27 6,300
Aug 21, 2023 9.86 9.88 9.80 9.83 9.27 14,400
Aug 18, 2023 9.90 9.96 9.84 9.91 9.35 12,000
Aug 17, 2023 9.89 9.97 9.86 9.97 9.41 14,900
Aug 16, 2023 9.89 9.98 9.88 9.96 9.40 16,900
Aug 15, 2023 10.38 10.38 9.90 9.90 9.34 13,100
Aug 14, 2023 10.02 10.07 9.97 9.98 9.42 7,200
Aug 11, 2023 0.07 Dividend
Aug 11, 2023 10.12 10.12 9.98 10.00 9.43 4,500
Aug 10, 2023 10.24 10.24 10.13 10.19 9.55 13,400
Aug 9, 2023 10.10 10.21 10.10 10.21 9.57 10,300
Aug 8, 2023 10.00 10.10 9.95 10.07 9.44 17,100
Aug 7, 2023 9.95 10.02 9.95 10.01 9.38 10,200
Aug 4, 2023 9.99 10.07 9.92 9.93 9.30 36,400
Aug 3, 2023 10.15 10.15 9.95 9.99 9.36 16,800
Aug 2, 2023 10.12 10.23 10.10 10.15 9.51 20,800
Aug 1, 2023 10.40 10.40 10.22 10.22 9.58 16,700
Jul 31, 2023 10.27 10.35 10.27 10.32 9.67 7,800
Jul 28, 2023 10.32 10.41 10.27 10.29 9.64 16,600
Jul 27, 2023 10.40 10.43 10.27 10.28 9.63 23,200
Jul 26, 2023 10.41 10.53 10.41 10.45 9.79 4,800
Jul 25, 2023 10.42 10.50 10.42 10.44 9.78 10,800
Jul 24, 2023 10.54 10.54 10.43 10.49 9.83 13,700
Jul 21, 2023 10.38 10.55 10.38 10.50 9.84 13,500
Jul 20, 2023 10.34 10.38 10.34 10.35 9.70 11,200
Jul 19, 2023 10.21 10.35 10.21 10.30 9.65 10,700
Jul 18, 2023 9.98 10.28 9.97 10.20 9.56 17,000
Jul 17, 2023 10.37 10.37 10.24 10.27 9.62 21,700
Jul 14, 2023 10.36 10.50 10.34 10.44 9.78 22,300
Jul 13, 2023 0.07 Dividend
Jul 13, 2023 10.33 10.37 10.32 10.36 9.71 4,000
Jul 12, 2023 10.22 10.37 10.22 10.36 9.64 15,200
Jul 11, 2023 10.16 10.32 10.12 10.32 9.60 21,300
Jul 10, 2023 10.17 10.23 10.11 10.16 9.46 9,600
Jul 7, 2023 10.23 10.26 10.19 10.19 9.48 16,400
Jul 6, 2023 10.29 10.29 10.22 10.23 9.52 26,100
Jul 5, 2023 10.15 10.30 10.15 10.29 9.58 22,600
Jul 3, 2023 10.12 10.18 10.10 10.14 9.44 20,300
Jun 30, 2023 10.05 10.12 10.05 10.12 9.42 14,900
Jun 29, 2023 10.08 10.08 9.95 9.99 9.30 20,900
Jun 28, 2023 10.10 10.10 10.00 10.01 9.32 12,300
Jun 27, 2023 10.11 10.11 10.08 10.09 9.39 14,000
Jun 26, 2023 10.02 10.12 10.02 10.11 9.41 9,000
Jun 23, 2023 10.13 10.23 10.01 10.03 9.33 16,100
Jun 22, 2023 10.18 10.19 10.17 10.17 9.46 9,400
Jun 21, 2023 10.10 10.23 10.08 10.22 9.51 9,600
Jun 20, 2023 10.27 10.27 10.20 10.20 9.49 22,000
Jun 16, 2023 10.29 10.33 10.23 10.28 9.57 5,300
Jun 15, 2023 10.12 10.27 10.11 10.27 9.56 10,700
Jun 14, 2023 10.11 10.24 10.11 10.18 9.47 4,100
Jun 13, 2023 10.16 10.17 10.14 10.14 9.44 4,000
Jun 12, 2023 0.07 Dividend
Jun 12, 2023 10.20 10.20 10.16 10.18 9.47 6,800
Jun 9, 2023 10.36 10.36 10.25 10.27 9.49 13,100
Jun 8, 2023 10.25 10.29 10.20 10.29 9.51 10,200
Jun 7, 2023 10.13 10.24 10.13 10.24 9.46 16,900
Jun 6, 2023 10.12 10.14 10.12 10.14 9.37 2,400
Jun 5, 2023 10.02 10.16 10.02 10.14 9.37 8,200
Jun 2, 2023 9.97 10.09 9.97 10.09 9.33 7,700
Jun 1, 2023 10.10 10.10 9.90 9.96 9.21 27,300
May 31, 2023 9.90 10.00 9.85 9.97 9.21 24,000
May 30, 2023 9.93 10.00 9.88 9.90 9.15 23,900
May 26, 2023 9.95 9.98 9.88 9.96 9.21 14,200
May 25, 2023 10.01 10.05 9.95 9.96 9.21 30,400
May 24, 2023 10.17 10.17 10.06 10.06 9.30 17,000
May 23, 2023 10.05 10.16 10.05 10.09 9.33 32,400
May 22, 2023 10.10 10.20 10.10 10.17 9.40 10,800
May 19, 2023 10.46 10.50 10.10 10.17 9.40 25,600
May 18, 2023 10.22 10.22 10.16 10.17 9.40 15,900
May 17, 2023 10.26 10.26 10.21 10.23 9.45 8,000
May 16, 2023 10.34 10.34 10.33 10.33 9.55 7,700
May 15, 2023 10.40 10.44 10.40 10.41 9.62 10,600
May 12, 2023 10.53 10.53 10.40 10.44 9.65 15,800
May 11, 2023 0.07 Dividend
May 11, 2023 10.51 10.56 10.51 10.51 9.71 7,000
May 10, 2023 10.63 10.64 10.56 10.62 9.75 16,700
May 9, 2023 10.41 10.53 10.41 10.48 9.62 7,600
May 8, 2023 10.57 10.61 10.53 10.54 9.68 6,800
May 5, 2023 10.52 10.63 10.52 10.63 9.76 9,600
May 4, 2023 10.51 10.62 10.49 10.52 9.66 10,600
May 3, 2023 10.55 10.62 10.53 10.55 9.68 13,400
May 2, 2023 10.66 10.70 10.51 10.57 9.70 8,400
May 1, 2023 10.80 10.80 10.59 10.67 9.79 16,800
Apr 28, 2023 10.60 10.67 10.56 10.67 9.79 14,800
Apr 27, 2023 10.58 10.60 10.50 10.58 9.71 18,100
Apr 26, 2023 10.56 10.60 10.47 10.47 9.61 23,600
Apr 25, 2023 10.76 10.82 10.72 10.72 9.84 8,200
Apr 24, 2023 10.63 10.79 10.63 10.78 9.90 5,400
Apr 21, 2023 10.78 10.81 10.78 10.79 9.90 4,500
Apr 20, 2023 10.78 10.78 10.73 10.75 9.87 2,200

Related Tickers

EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.32
-0.32%
 
MFV MFS Special Value Trust
4.4100
-0.11%
 
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.22
-0.72%
 
PGZ Principal Real Estate Income Fund
9.67
+0.10%
 
HNW Pioneer Diversified High Income Fund, Inc.
11.39
+0.13%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.99
+0.48%
 
FTF Franklin Limited Duration Income Trust
6.13
-0.33%
 
HTY John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund
4.9900
+0.40%
 
EOD Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund
4.4200
-0.67%
 
VLT Invesco High Income Trust II
10.26
+0.10%