Allspring Utilities and High Income Fund (ERH) Historical Stock Data
9.22 ↑0.09 (0.99%)
As of April 24, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, ERH is down -0.24% a day on average. There have been 11 days where Allspring Utilities and High Income Fund closed green and 19 days where ERH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.10 | 9.22 | ↑$0.12 (1.32%) | 9.06 | 9.22 | 48.45K |
| 2024-04-23 | 9.03 | 9.13 | ↑$0.10 (1.11%) | 9.03 | 9.14 | 19.99K |
| 2024-04-22 | 9.15 | 9.00 | ↓$0.15 (-1.64%) | 8.99 | 9.15 | 544.43K |
| 2024-04-19 | 8.95 | 9.08 | ↑$0.13 (1.45%) | 8.95 | 9.09 | 26.30K |
| 2024-04-18 | 8.90 | 8.97 | ↑$0.07 (0.79%) | 8.90 | 8.97 | 32.58K |
| 2024-04-17 | 8.81 | 8.88 | ↑$0.07 (0.79%) | 8.81 | 8.88 | 66.54K |
| 2024-04-16 | 8.87 | 8.81 | ↓$0.06 (-0.68%) | 8.75 | 8.87 | 21.28K |
| 2024-04-15 | 8.99 | 8.83 | ↓$0.16 (-1.78%) | 8.81 | 9.05 | 52.45K |
| 2024-04-12 | 9.10 | 8.98 | ↓$0.12 (-1.32%) | 8.98 | 9.11 | 17.21K |
| 2024-04-11 | 9.11 | 9.10 | ↓$0.01 (-0.11%) | 9.04 | 9.15 | 12.75K |
| 2024-04-10 | 9.30 | 9.14 | ↓$0.17 (-1.77%) | 9.11 | 9.30 | 24.82K |
| 2024-04-09 | 9.27 | 9.32 | ↑$0.05 (0.54%) | 9.27 | 9.35 | 26.90K |
| 2024-04-08 | 9.22 | 9.29 | ↑$0.07 (0.76%) | 9.22 | 9.31 | 15.80K |
| 2024-04-05 | 9.18 | 9.24 | ↑$0.06 (0.65%) | 9.18 | 9.28 | 7.07K |
| 2024-04-04 | 9.35 | 9.26 | ↓$0.09 (-1.00%) | 9.24 | 9.35 | 20.79K |
| 2024-04-03 | 9.39 | 9.34 | ↓$0.05 (-0.53%) | 9.32 | 9.39 | 19.01K |
| 2024-04-02 | 9.42 | 9.37 | ↓$0.05 (-0.53%) | 9.35 | 9.45 | 26.80K |
| 2024-04-01 | 9.66 | 9.42 | ↓$0.24 (-2.48%) | 9.38 | 9.66 | 26.33K |
| 2024-03-28 | 9.39 | 9.44 | ↑$0.05 (0.53%) | 9.39 | 9.47 | 32.28K |
| 2024-03-27 | 9.26 | 9.39 | ↑$0.13 (1.40%) | 9.26 | 9.39 | 19.53K |
| 2024-03-26 | 9.24 | 9.19 | ↓$0.05 (-0.54%) | 9.19 | 9.25 | 12.29K |
| 2024-03-25 | 9.27 | 9.24 | ↓$0.03 (-0.32%) | 9.18 | 9.29 | 19.99K |
| 2024-03-22 | 9.27 | 9.21 | ↓$0.06 (-0.65%) | 9.20 | 9.27 | 11.44K |
| 2024-03-21 | 9.25 | 9.23 | ↓$0.02 (-0.26%) | 9.23 | 9.31 | 18.15K |
| 2024-03-20 | 9.30 | 9.22 | ↓$0.08 (-0.84%) | 9.20 | 9.30 | 25.68K |
| 2024-03-19 | 9.14 | 9.23 | ↑$0.09 (0.98%) | 9.14 | 9.24 | 4.80K |
| 2024-03-18 | 9.28 | 9.15 | ↓$0.13 (-1.40%) | 8.99 | 9.28 | 15.44K |
| 2024-03-15 | 9.12 | 9.09 | ↓$0.03 (-0.33%) | 9.00 | 9.14 | 38.85K |
| 2024-03-14 | 9.18 | 9.09 | ↓$0.09 (-0.98%) | 9.08 | 9.18 | 18.24K |
| 2024-03-13 | 9.20 | 9.18 | ↓$0.02 (-0.22%) | 9.18 | 9.23 | 16.44K |
Create an account or log in to view more rows.
$ERH I hope I never have to work for anyone again after this
$ERH not yet time to short
$ERH almost time for the running
$ERH Move up
let's buy
$ERH when this finally break out we could see huge upside
$ERH the best advice has been no stop losses. Would have cost a fortune!!!
$ERH The squeeze is coming
$ERH time to short this
$ERH I'll say it again slowwwllyyyy! Better stocks to short by far
$ERH I love you!