Allspring Utilities and High Income Fund (ERH)

NYSEAMERICAN: ERH · Real-Time Price · USD

12.28

-0.22 (-1.76%)

At close: Mar 9, 2026, 4:00 PM EDT

12.28

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

ERH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.49	12.49	12.25	12.28	-	-1.76%	29,975
Mar 6, 2026	12.60	12.60	12.50	12.50	12.50	-1.50%	33,734
Mar 5, 2026	12.79	12.79	12.59	12.69	12.69	-0.63%	23,594
Mar 4, 2026	12.79	12.82	12.73	12.77	12.77	-0.39%	14,656
Mar 3, 2026	12.76	12.89	12.57	12.82	12.82	-0.08%	28,424
Mar 2, 2026	12.83	12.90	12.80	12.83	12.83	-0.31%	47,921
Feb 27, 2026	12.66	12.88	12.65	12.87	12.87	1.58%	40,711
Feb 26, 2026	12.69	12.71	12.61	12.67	12.67	0.08%	30,369
Feb 25, 2026	12.56	12.69	12.47	12.66	12.66	0.88%	28,679
Feb 24, 2026	12.47	12.55	12.45	12.55	12.55	0.56%	38,327
Feb 23, 2026	12.32	12.50	12.32	12.48	12.48	1.30%	68,167
Feb 20, 2026	12.34	12.40	12.31	12.32	12.32	0.08%	18,713
Feb 19, 2026	12.25	12.36	12.22	12.31	12.31	0.41%	14,976
Feb 18, 2026	12.39	12.39	12.23	12.26	12.26	-0.65%	41,753
Feb 17, 2026	12.31	12.45	12.31	12.34	12.34	-0.09%	30,509
Feb 13, 2026	12.24	12.39	12.13	12.35	12.35	0.91%	73,599
Feb 12, 2026	12.12	12.33	12.12	12.24	12.24	0.25%	72,349
Feb 11, 2026	12.14	12.22	12.08	12.21	12.13	1.24%	37,740
Feb 10, 2026	11.99	12.13	11.99	12.06	11.98	1.09%	35,365
Feb 9, 2026	11.98	12.09	11.93	11.93	11.85	-0.17%	45,694
Feb 6, 2026	11.91	12.02	11.91	11.95	11.87	0.34%	35,664
Feb 5, 2026	11.89	11.91	11.83	11.91	11.83	0.25%	18,046
Feb 4, 2026	11.90	11.96	11.84	11.88	11.80	0.24%	9,240
Feb 3, 2026	11.77	11.97	11.77	11.85	11.77	0.48%	28,510
Feb 2, 2026	11.87	11.89	11.77	11.80	11.71	-0.38%	38,004
Jan 30, 2026	11.78	11.89	11.76	11.84	11.76	-	20,398
Jan 29, 2026	11.87	11.90	11.77	11.84	11.76	-0.08%	40,102
Jan 28, 2026	11.86	11.87	11.80	11.85	11.77	-	27,954
Jan 27, 2026	11.76	11.90	11.74	11.85	11.77	1.02%	21,426
Jan 26, 2026	11.68	11.82	11.68	11.73	11.65	0.51%	28,544
Jan 23, 2026	11.66	11.77	11.66	11.67	11.59	-0.26%	19,101
Jan 22, 2026	11.73	11.80	11.66	11.70	11.62	-0.26%	18,627
Jan 21, 2026	11.76	11.81	11.72	11.73	11.65	-0.04%	15,333
Jan 20, 2026	11.80	11.81	11.70	11.74	11.65	-0.72%	24,567
Jan 16, 2026	11.87	11.87	11.76	11.82	11.74	-0.51%	20,405
Jan 15, 2026	11.85	11.96	11.85	11.88	11.80	0.42%	42,704
Jan 14, 2026	11.81	11.88	11.81	11.83	11.75	0.25%	25,113
Jan 13, 2026	11.81	11.85	11.78	11.80	11.72	-0.08%	19,287
Jan 12, 2026	11.73	11.83	11.70	11.81	11.73	0.13%	11,830
Jan 9, 2026	11.71	11.83	11.71	11.80	11.63	1.33%	12,727
Jan 8, 2026	11.65	11.73	11.60	11.64	11.48	-0.09%	33,717
Jan 7, 2026	11.85	11.86	11.64	11.65	11.49	-1.27%	32,356
Jan 6, 2026	11.88	11.88	11.76	11.80	11.63	-0.25%	28,604
Jan 5, 2026	11.95	11.95	11.61	11.83	11.66	-0.50%	32,282
Jan 2, 2026	11.82	11.90	11.78	11.89	11.72	0.59%	21,703
Dec 31, 2025	11.85	11.90	11.75	11.82	11.65	-0.07%	12,281
Dec 30, 2025	11.80	11.86	11.80	11.83	11.66	0.13%	21,071
Dec 29, 2025	11.79	11.86	11.76	11.81	11.65	0.45%	15,940
Dec 26, 2025	11.78	11.79	11.76	11.76	11.59	-0.08%	6,599
Dec 24, 2025	11.74	11.78	11.74	11.77	11.60	0.27%	9,237
Dec 23, 2025	11.70	11.78	11.67	11.74	11.57	0.15%	14,411
Dec 22, 2025	11.74	11.74	11.66	11.72	11.56	-0.26%	22,158
Dec 19, 2025	11.71	11.76	11.70	11.75	11.58	0.43%	39,969
Dec 18, 2025	11.65	11.75	11.64	11.70	11.54	0.78%	52,002
Dec 17, 2025	11.72	11.72	11.56	11.61	11.45	-0.74%	18,790
Dec 16, 2025	11.77	11.81	11.66	11.70	11.53	-0.54%	31,017
Dec 15, 2025	11.75	11.84	11.72	11.76	11.59	-	17,525
Dec 12, 2025	11.79	11.85	11.71	11.76	11.59	-0.11%	13,698
Dec 11, 2025	11.78	11.86	11.77	11.77	11.61	-0.59%	35,755
Dec 10, 2025	11.90	11.92	11.83	11.84	11.59	-0.24%	20,945
Dec 9, 2025	11.94	11.99	11.83	11.87	11.62	-0.65%	23,065
Dec 8, 2025	12.14	12.15	11.91	11.95	11.70	-1.57%	41,028
Dec 5, 2025	12.26	12.27	12.13	12.14	11.88	-1.03%	13,887
Dec 4, 2025	12.31	12.31	12.20	12.27	12.01	0.46%	22,478
Dec 3, 2025	12.35	12.35	12.20	12.21	11.95	-0.41%	16,843
Dec 2, 2025	12.32	12.41	12.26	12.26	12.00	-0.97%	16,341
Dec 1, 2025	12.55	12.55	12.26	12.38	12.12	-1.28%	36,103
Nov 28, 2025	12.42	12.55	12.42	12.54	12.28	1.43%	19,426
Nov 26, 2025	12.28	12.46	12.27	12.36	12.10	1.17%	23,815
Nov 25, 2025	12.23	12.38	12.18	12.22	11.96	-	32,532
Nov 24, 2025	12.25	12.34	12.16	12.22	11.96	-0.73%	57,122
Nov 21, 2025	12.30	12.39	12.28	12.31	12.05	-0.40%	28,791
Nov 20, 2025	12.60	12.62	12.31	12.36	12.10	-0.72%	25,315
Nov 19, 2025	12.61	12.61	12.45	12.45	12.19	-0.48%	3,977
Nov 18, 2025	12.62	12.62	12.50	12.51	12.25	-0.64%	22,585
Nov 17, 2025	12.51	12.67	12.39	12.59	12.33	-0.08%	25,671
Nov 14, 2025	12.56	12.61	12.41	12.60	12.34	-0.16%	17,073
Nov 13, 2025	12.73	12.73	12.60	12.62	12.35	-1.25%	19,016
Nov 12, 2025	12.83	12.84	12.73	12.78	12.43	0.24%	11,546
Nov 11, 2025	12.81	12.85	12.72	12.75	12.40	-0.39%	11,269
Nov 10, 2025	12.80	12.85	12.73	12.80	12.45	0.31%	21,173
Nov 7, 2025	12.94	12.95	12.73	12.76	12.41	-1.39%	32,629
Nov 6, 2025	12.92	13.00	12.92	12.94	12.59	0.15%	26,393
Nov 5, 2025	12.97	12.97	12.91	12.92	12.57	-0.23%	11,733
Nov 4, 2025	12.95	12.95	12.80	12.95	12.60	-	28,359
Nov 3, 2025	12.98	12.98	12.78	12.95	12.60	0.31%	29,601
Oct 31, 2025	12.87	12.91	12.77	12.91	12.56	1.10%	19,034
Oct 30, 2025	12.68	12.84	12.68	12.77	12.42	0.31%	7,174
Oct 29, 2025	12.68	12.88	12.68	12.73	12.38	0.39%	24,475
Oct 28, 2025	12.87	12.87	12.68	12.68	12.33	-0.86%	29,511
Oct 27, 2025	12.83	12.91	12.70	12.79	12.44	0.21%	17,786
Oct 24, 2025	12.66	12.80	12.66	12.76	12.41	0.81%	10,224
Oct 23, 2025	12.65	12.80	12.65	12.66	12.31	-0.08%	5,208
Oct 22, 2025	12.65	12.73	12.65	12.67	12.32	0.16%	6,577
Oct 21, 2025	12.71	12.77	12.62	12.65	12.30	-0.47%	13,898
Oct 20, 2025	12.60	12.77	12.60	12.71	12.36	0.79%	22,613
Oct 17, 2025	12.65	12.70	12.61	12.61	12.26	-0.32%	17,608
Oct 16, 2025	12.79	12.90	12.65	12.65	12.30	-0.94%	12,531
Oct 15, 2025	12.75	12.83	12.75	12.77	12.42	0.63%	18,719
Oct 14, 2025	12.69	12.73	12.58	12.69	12.34	-0.31%	22,086