Allspring Utilities and High Income Fund

ERH
🏛️ 美国 →
12.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.57 14.75 14.57 14.75 0.0M
2021-12-30 14.25 14.55 14.16 14.54 0.0M
2021-12-29 14.50 14.69 14.24 14.34 0.0M
2021-12-28 14.65 14.96 14.47 14.47 0.0M
2021-12-27 14.68 14.93 14.67 14.71 0.0M
2021-12-23 14.92 14.92 14.74 14.76 0.0M
2021-12-22 14.82 14.89 14.61 14.88 0.0M
2021-12-21 14.82 14.96 14.75 14.90 0.0M
2021-12-20 14.61 14.99 14.60 14.99 0.0M
2021-12-17 14.68 14.96 14.67 14.67 0.0M
2021-12-16 14.69 14.96 14.67 14.82 0.0M
2021-12-15 14.73 15.00 14.64 15.00 0.0M
2021-12-14 14.71 14.86 14.71 14.81 0.0M
2021-12-13 15.00 15.00 14.71 14.71 0.0M
2021-12-10 14.72 14.90 14.60 14.90 0.0M
2021-12-09 14.63 14.90 14.63 14.90 0.0M
2021-12-08 14.88 14.95 14.67 14.86 0.0M
2021-12-07 14.97 14.98 14.64 14.95 0.0M
2021-12-06 15.00 15.00 14.55 14.91 0.0M
2021-12-03 14.78 14.95 14.62 14.73 0.0M
2021-12-02 15.00 15.00 14.61 14.84 0.0M
2021-12-01 15.00 15.00 14.65 14.84 0.0M
2021-11-30 14.68 14.72 14.58 14.69 0.0M
2021-11-29 14.56 14.75 14.54 14.67 0.0M
2021-11-26 14.41 14.64 14.40 14.63 0.0M
2021-11-24 14.68 14.68 14.43 14.59 0.0M
2021-11-23 14.48 14.70 14.48 14.68 0.0M
2021-11-22 14.62 14.62 14.30 14.57 0.0M
2021-11-19 14.57 14.57 14.28 14.55 0.0M
2021-11-18 14.60 14.63 14.35 14.57 0.0M
2021-11-17 14.58 14.60 14.40 14.51 0.0M
2021-11-16 14.28 14.50 14.20 14.39 0.0M
2021-11-15 14.67 14.67 14.28 14.28 0.0M
2021-11-12 14.42 14.75 14.30 14.39 0.0M
2021-11-11 14.37 14.54 14.37 14.54 0.0M
2021-11-10 14.32 14.50 14.32 14.32 0.0M
2021-11-09 14.20 14.40 14.18 14.32 0.0M
2021-11-08 14.49 14.49 14.07 14.33 0.0M
2021-11-05 14.38 14.49 14.27 14.49 0.0M
2021-11-04 14.50 14.55 14.29 14.49 0.0M
2021-11-03 14.55 14.59 14.31 14.44 0.0M
2021-11-02 14.51 14.55 14.49 14.54 0.0M
2021-11-01 14.55 14.55 14.33 14.55 0.0M
2021-10-29 14.40 14.55 14.28 14.55 0.0M
2021-10-28 14.44 14.45 14.29 14.37 0.0M
2021-10-27 14.16 14.35 14.16 14.29 0.0M
2021-10-26 14.32 14.33 14.18 14.33 0.0M
2021-10-25 14.39 14.39 14.08 14.12 0.0M
2021-10-22 13.92 14.02 13.92 13.99 0.0M
2021-10-21 14.01 14.10 13.93 13.93 0.0M
2021-10-20 14.11 14.23 14.11 14.16 0.0M
2021-10-19 14.06 14.10 13.90 14.10 0.0M
2021-10-18 14.06 14.06 13.75 14.00 0.0M
2021-10-15 14.30 14.30 14.00 14.00 0.0M
2021-10-14 14.33 14.33 13.81 14.28 0.0M
2021-10-13 14.30 14.33 13.77 14.07 0.0M
2021-10-12 13.95 13.96 13.76 13.87 0.0M
2021-10-11 14.22 14.33 14.10 14.21 0.0M
2021-10-08 15.00 15.00 13.90 14.23 0.0M
2021-10-07 13.72 13.85 13.72 13.83 0.0M
2021-10-06 13.65 13.77 13.60 13.66 0.0M
2021-10-05 13.58 13.85 13.52 13.65 0.0M
2021-10-04 13.80 13.80 13.47 13.66 0.0M
2021-10-01 13.75 13.82 13.50 13.61 0.0M
2021-09-30 13.38 13.70 13.35 13.48 0.0M
2021-09-29 13.17 13.52 13.17 13.33 0.0M
2021-09-28 13.16 13.82 12.88 13.12 0.0M
2021-09-27 13.15 13.51 13.15 13.17 0.0M
2021-09-24 13.60 13.81 13.10 13.20 0.1M
2021-09-23 13.87 13.89 13.50 13.58 0.0M
2021-09-22 13.90 14.01 13.80 13.81 0.0M
2021-09-21 14.12 14.24 13.83 13.85 0.0M
2021-09-20 14.16 14.52 14.05 14.07 0.0M
2021-09-17 14.64 14.65 14.23 14.25 0.1M
2021-09-16 14.69 14.82 14.56 14.60 0.0M
2021-09-15 14.88 15.16 14.56 14.56 0.0M
2021-09-14 15.03 15.23 14.91 15.06 0.0M
2021-09-13 15.00 15.00 14.80 14.99 0.0M
2021-09-10 14.82 14.99 14.78 14.86 0.0M
2021-09-09 14.67 14.99 14.67 14.82 0.0M
2021-09-08 14.62 14.96 14.62 14.80 0.0M
2021-09-07 14.88 15.23 14.87 14.87 0.0M
2021-09-03 14.80 15.01 14.80 14.96 0.0M
2021-09-02 14.98 14.98 14.80 14.88 0.0M
2021-09-01 14.75 14.96 14.68 14.96 0.0M
2021-08-31 14.50 14.71 14.50 14.71 0.0M
2021-08-30 14.52 14.65 14.50 14.56 0.0M
2021-08-27 14.47 14.56 14.46 14.50 0.0M
2021-08-26 14.57 14.60 14.50 14.50 0.0M
2021-08-25 14.54 14.57 14.50 14.57 0.0M
2021-08-24 14.55 14.55 14.51 14.51 0.0M
2021-08-23 14.55 14.65 14.55 14.55 0.0M
2021-08-20 14.55 14.65 14.51 14.54 0.0M
2021-08-19 14.36 14.55 14.36 14.51 0.0M
2021-08-18 14.43 14.55 14.39 14.51 0.0M
2021-08-17 14.54 14.69 14.35 14.40 0.0M
2021-08-16 14.67 14.67 14.42 14.54 0.0M
2021-08-13 14.80 14.81 14.50 14.55 0.0M
2021-08-12 14.62 14.80 14.50 14.80 0.0M
2021-08-11 14.50 14.65 14.46 14.62 0.0M
2021-08-10 14.50 14.53 14.32 14.49 0.0M
2021-08-09 14.42 14.60 14.35 14.35 0.0M
2021-08-06 14.33 14.60 14.33 14.53 0.0M
2021-08-05 14.41 14.46 14.14 14.40 0.0M
2021-08-04 14.46 14.47 14.09 14.46 0.0M
2021-08-03 14.31 14.35 14.26 14.35 0.0M
2021-08-02 14.20 14.35 14.16 14.26 0.0M
2021-07-30 14.04 14.20 14.04 14.15 0.0M
2021-07-29 14.00 14.25 13.95 14.08 0.0M
2021-07-28 14.10 14.14 13.90 14.03 0.0M
2021-07-27 14.00 14.25 14.00 14.09 0.0M
2021-07-26 14.05 14.09 13.95 13.99 0.0M
2021-07-23 14.08 14.28 14.04 14.05 0.0M
2021-07-22 14.10 14.14 13.99 14.14 0.0M
2021-07-21 14.01 14.03 13.94 13.99 0.0M
2021-07-20 14.02 14.09 13.91 13.94 0.0M
2021-07-19 14.14 14.14 13.94 13.94 0.0M
2021-07-16 14.09 14.15 14.01 14.15 0.0M
2021-07-15 14.06 14.14 14.00 14.01 0.0M
2021-07-14 14.26 14.26 14.04 14.14 0.0M
2021-07-13 14.20 14.21 14.00 14.14 0.0M
2021-07-12 14.13 14.30 13.99 14.15 0.0M
2021-07-09 14.57 14.57 13.81 14.39 0.0M
2021-07-08 14.09 14.40 14.09 14.38 0.0M
2021-07-07 14.46 14.60 14.30 14.30 0.0M
2021-07-06 14.60 14.65 14.35 14.38 0.0M
2021-07-02 14.40 14.48 14.32 14.38 0.0M
2021-07-01 14.65 14.65 14.22 14.40 0.0M
2021-06-30 14.39 14.44 14.22 14.38 0.0M
2021-06-29 14.33 14.55 14.23 14.38 0.0M
2021-06-28 14.55 14.55 14.22 14.26 0.0M
2021-06-25 14.17 14.25 14.05 14.19 0.0M
2021-06-24 14.26 14.26 14.15 14.17 0.0M
2021-06-23 14.21 14.30 14.21 14.23 0.0M
2021-06-22 14.18 14.20 14.17 14.20 0.0M
2021-06-21 14.06 14.20 14.06 14.15 0.0M
2021-06-18 14.49 14.50 14.11 14.11 0.0M
2021-06-17 14.38 14.88 14.38 14.52 0.0M
2021-06-16 14.50 14.90 14.45 14.55 0.0M
2021-06-15 14.51 14.51 14.37 14.42 0.0M
2021-06-14 14.65 14.90 14.46 14.51 0.0M
2021-06-11 14.77 14.77 13.95 14.65 0.0M
2021-06-10 14.58 14.99 14.36 14.99 0.1M
2021-06-09 14.27 14.37 14.27 14.36 0.0M
2021-06-08 14.58 14.58 14.00 14.26 0.0M
2021-06-07 14.29 14.58 14.26 14.45 0.0M
2021-06-04 14.25 14.29 14.11 14.29 0.0M
2021-06-03 14.04 14.11 14.04 14.08 0.0M
2021-06-02 14.08 14.10 14.00 14.10 0.0M
2021-06-01 14.05 14.16 13.86 13.86 0.0M
2021-05-28 14.11 14.14 14.06 14.10 0.0M
2021-05-27 14.09 14.18 13.96 14.00 0.0M
2021-05-26 14.15 14.16 13.99 14.00 0.0M
2021-05-25 14.07 14.13 13.94 14.05 0.0M
2021-05-24 14.03 14.14 14.03 14.10 0.0M
2021-05-21 13.95 14.03 13.91 14.03 0.0M
2021-05-20 13.94 13.96 13.69 13.91 0.0M
2021-05-19 13.64 13.93 13.43 13.73 0.0M
2021-05-18 13.53 13.53 13.18 13.48 0.0M
2021-05-17 13.21 13.31 13.14 13.23 0.0M
2021-05-14 13.18 13.31 13.09 13.21 0.0M
2021-05-13 13.23 13.41 13.08 13.18 0.0M
2021-05-12 13.85 13.85 13.41 13.41 0.0M
2021-05-11 14.03 14.17 13.82 13.82 0.0M
2021-05-10 13.87 13.94 13.82 13.90 0.0M
2021-05-07 13.77 13.85 13.77 13.82 0.0M
2021-05-06 13.95 13.95 13.80 13.84 0.0M
2021-05-05 13.95 13.95 13.87 13.90 0.0M
2021-05-04 13.87 14.06 13.75 13.85 0.0M
2021-05-03 13.95 14.13 13.95 14.01 0.0M
2021-04-30 13.87 14.09 13.82 13.95 0.0M
2021-04-29 13.82 13.90 13.80 13.84 0.0M
2021-04-28 13.84 13.84 13.71 13.81 0.0M
2021-04-27 13.85 13.85 13.58 13.84 0.0M
2021-04-26 13.63 13.80 13.45 13.76 0.0M
2021-04-23 13.62 13.62 13.54 13.54 0.0M
2021-04-22 13.79 13.79 13.50 13.63 0.0M
2021-04-21 13.61 13.72 13.41 13.54 0.0M
2021-04-20 13.42 13.54 13.40 13.50 0.0M
2021-04-19 13.54 13.54 13.36 13.40 0.0M
2021-04-16 13.47 13.47 13.37 13.40 0.0M
2021-04-15 13.49 13.49 13.26 13.39 0.0M
2021-04-14 13.42 13.42 13.27 13.29 0.0M
2021-04-13 13.49 13.50 13.31 13.40 0.0M
2021-04-12 13.46 13.50 13.42 13.49 0.0M
2021-04-09 13.30 13.50 13.30 13.50 0.0M
2021-04-08 13.25 13.36 13.25 13.26 0.0M
2021-04-07 13.28 13.28 13.25 13.25 0.0M
2021-04-06 13.08 13.23 13.08 13.22 0.0M
2021-04-05 13.25 13.25 13.05 13.13 0.0M
2021-04-01 13.09 13.09 12.95 13.00 0.0M
2021-03-31 12.84 12.97 12.84 12.97 0.0M
2021-03-30 12.97 12.97 12.82 12.89 0.0M
2021-03-29 12.86 12.95 12.82 12.90 0.0M
2021-03-26 12.79 12.84 12.79 12.84 0.0M
2021-03-25 12.79 12.88 12.77 12.84 0.0M
2021-03-24 12.85 12.89 12.73 12.75 0.0M
2021-03-23 12.85 12.85 12.72 12.75 0.0M
2021-03-22 12.84 12.84 12.72 12.82 0.0M
2021-03-19 12.85 12.93 12.76 12.76 0.0M
2021-03-18 12.82 12.94 12.71 12.71 0.0M
2021-03-17 12.89 12.95 12.88 12.88 0.0M
2021-03-16 12.99 13.00 12.96 12.96 0.0M
2021-03-15 12.91 12.96 12.90 12.95 0.0M
2021-03-12 12.92 12.97 12.85 12.94 0.0M
2021-03-11 12.85 12.91 12.78 12.91 0.0M
2021-03-10 12.94 12.94 12.66 12.85 0.0M
2021-03-09 12.70 12.77 12.64 12.69 0.0M
2021-03-08 12.61 12.83 12.61 12.66 0.0M
2021-03-05 12.68 12.71 12.60 12.63 0.0M
2021-03-04 12.56 12.80 12.56 12.66 0.0M
2021-03-03 12.55 12.60 12.46 12.54 0.0M
2021-03-02 12.68 12.78 12.46 12.55 0.0M
2021-03-01 12.75 12.86 12.59 12.59 0.0M
2021-02-26 12.62 12.69 12.53 12.65 0.0M
2021-02-25 12.62 12.75 12.39 12.39 0.0M
2021-02-24 12.72 12.72 12.60 12.64 0.0M
2021-02-23 12.69 12.93 12.60 12.75 0.0M
2021-02-22 12.68 12.72 12.62 12.69 0.0M
2021-02-19 12.73 12.83 12.67 12.67 0.0M
2021-02-18 13.00 13.00 12.75 12.75 0.0M
2021-02-17 12.79 12.85 12.77 12.85 0.0M
2021-02-16 12.79 12.89 12.68 12.79 0.0M
2021-02-12 12.83 12.93 12.82 12.82 0.0M
2021-02-11 12.95 12.98 12.81 12.89 0.0M
2021-02-10 12.98 13.00 12.90 12.95 0.0M
2021-02-09 13.00 13.10 12.86 12.88 0.0M
2021-02-08 13.10 13.10 12.88 12.91 0.0M
2021-02-05 12.92 13.02 12.90 12.90 0.0M
2021-02-04 12.89 12.95 12.87 12.91 0.0M
2021-02-03 13.03 13.03 12.80 12.88 0.0M
2021-02-02 12.82 12.95 12.79 12.81 0.0M
2021-02-01 12.85 12.88 12.74 12.78 0.0M
2021-01-29 12.71 12.88 12.67 12.75 0.0M
2021-01-28 12.71 12.98 12.70 12.71 0.0M
2021-01-27 12.69 12.80 12.61 12.65 0.0M
2021-01-26 12.85 12.87 12.73 12.83 0.0M
2021-01-25 12.71 12.88 12.71 12.82 0.0M
2021-01-22 12.68 12.76 12.68 12.73 0.0M
2021-01-21 12.68 12.79 12.68 12.73 0.0M
2021-01-20 12.67 12.82 12.67 12.78 0.0M
2021-01-19 12.75 12.79 12.69 12.73 0.0M
2021-01-15 12.60 12.75 12.50 12.72 0.0M
2021-01-14 12.75 12.75 12.58 12.65 0.1M
2021-01-13 12.60 12.65 12.56 12.65 0.0M
2021-01-12 12.73 12.73 12.51 12.55 0.0M
2021-01-11 12.79 12.79 12.67 12.73 0.0M
2021-01-08 12.87 12.92 12.73 12.81 0.0M
2021-01-07 12.86 12.86 12.64 12.70 0.0M
2021-01-06 12.96 12.96 12.62 12.70 0.1M
2021-01-05 12.76 12.80 12.62 12.68 0.0M
2021-01-04 13.79 13.79 12.62 12.65 0.0M