Allspring Utilities and High Income Fund (ERH)

ERH
🏛️ 미국 →
12.38
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.30 11.31 11.09 11.20 0.0M
2022-12-29 11.34 11.38 11.21 11.30 0.0M
2022-12-28 11.22 11.31 11.17 11.17 0.0M
2022-12-27 11.26 11.30 11.13 11.21 0.0M
2022-12-23 11.10 11.27 11.08 11.22 0.0M
2022-12-22 11.14 11.14 11.06 11.08 0.0M
2022-12-21 11.13 11.16 11.07 11.14 0.0M
2022-12-20 11.05 11.11 10.99 11.07 0.0M
2022-12-19 11.25 11.25 11.05 11.05 0.0M
2022-12-16 11.50 11.50 11.15 11.26 0.0M
2022-12-15 11.51 11.51 11.35 11.44 0.0M
2022-12-14 11.61 11.82 11.61 11.63 0.0M
2022-12-13 11.58 11.74 11.52 11.62 0.0M
2022-12-12 11.46 11.52 11.39 11.52 0.0M
2022-12-09 11.44 11.57 11.33 11.41 0.0M
2022-12-08 11.64 11.64 11.45 11.53 0.0M
2022-12-07 11.55 11.58 11.52 11.52 0.0M
2022-12-06 11.56 11.56 11.43 11.51 0.0M
2022-12-05 11.58 11.62 11.50 11.54 0.0M
2022-12-02 11.58 11.65 11.50 11.61 0.0M
2022-12-01 11.65 11.82 11.60 11.60 0.0M
2022-11-30 11.57 11.62 11.26 11.62 0.0M
2022-11-29 11.25 11.28 11.18 11.25 0.0M
2022-11-28 11.24 11.38 11.24 11.29 0.0M
2022-11-25 11.28 11.45 11.28 11.41 0.0M
2022-11-23 11.34 11.34 11.18 11.28 0.0M
2022-11-22 11.21 11.26 11.16 11.23 0.0M
2022-11-21 11.01 11.15 11.01 11.15 0.0M
2022-11-18 10.99 11.16 10.99 11.11 0.0M
2022-11-17 11.03 11.07 10.93 10.99 0.0M
2022-11-16 11.09 11.23 11.03 11.10 0.0M
2022-11-15 11.12 11.15 11.00 11.07 0.0M
2022-11-14 11.05 11.19 11.01 11.01 0.0M
2022-11-11 11.40 11.40 11.19 11.26 0.0M
2022-11-10 10.96 11.22 10.95 11.20 0.0M
2022-11-09 10.99 11.03 10.94 10.95 0.0M
2022-11-08 10.90 11.05 10.90 11.00 0.0M
2022-11-07 11.12 11.18 10.79 10.99 0.0M
2022-11-04 11.14 11.19 11.07 11.16 0.0M
2022-11-03 11.11 11.19 11.00 11.11 0.0M
2022-11-02 11.22 11.38 11.11 11.11 0.0M
2022-11-01 11.19 11.41 11.17 11.27 0.0M
2022-10-31 11.23 11.25 11.16 11.20 0.0M
2022-10-28 11.16 11.25 11.10 11.22 0.0M
2022-10-27 10.83 11.01 10.83 11.00 0.0M
2022-10-26 10.68 10.80 10.65 10.77 0.0M
2022-10-25 10.27 10.71 10.27 10.65 0.0M
2022-10-24 10.29 10.39 10.29 10.33 0.0M
2022-10-21 10.22 10.31 10.15 10.23 0.0M
2022-10-20 10.20 10.23 10.15 10.17 0.0M
2022-10-19 10.16 10.32 10.16 10.21 0.0M
2022-10-18 10.43 10.50 10.37 10.40 0.0M
2022-10-17 10.24 10.45 10.24 10.29 0.0M
2022-10-14 10.47 10.52 10.22 10.23 0.0M
2022-10-13 10.30 10.59 9.70 10.50 0.0M
2022-10-12 10.71 10.74 10.50 10.52 0.0M
2022-10-11 10.86 10.89 10.75 10.76 0.0M
2022-10-10 10.86 10.87 10.75 10.81 0.0M
2022-10-07 11.15 11.15 10.84 10.86 0.0M
2022-10-06 11.41 11.41 11.15 11.15 0.0M
2022-10-05 11.54 11.54 11.38 11.41 0.0M
2022-10-04 11.54 11.78 11.50 11.78 0.0M
2022-10-03 11.20 11.37 11.17 11.37 0.0M
2022-09-30 10.86 11.07 10.86 10.94 0.0M
2022-09-29 11.27 11.27 10.85 10.95 0.0M
2022-09-28 11.01 11.25 11.01 11.23 0.0M
2022-09-27 11.11 11.20 10.90 10.98 0.0M
2022-09-26 11.39 11.45 11.06 11.08 0.0M
2022-09-23 11.60 11.75 11.45 11.46 0.0M
2022-09-22 11.97 12.00 11.82 11.87 0.0M
2022-09-21 12.25 12.38 12.06 12.06 0.0M
2022-09-20 12.33 12.33 12.22 12.25 0.0M
2022-09-19 12.40 12.47 12.35 12.46 0.0M
2022-09-16 12.41 12.50 12.41 12.42 0.0M
2022-09-15 12.57 12.59 12.50 12.55 0.0M
2022-09-14 12.77 12.88 12.70 12.71 0.0M
2022-09-13 12.85 12.97 12.74 12.75 0.0M
2022-09-12 13.00 13.12 12.97 13.04 0.0M
2022-09-09 12.90 13.04 12.86 13.03 0.0M
2022-09-08 12.86 12.90 12.78 12.89 0.0M
2022-09-07 12.66 12.89 12.66 12.86 0.0M
2022-09-06 12.53 12.72 12.53 12.56 0.0M
2022-09-02 12.74 12.83 12.51 12.55 0.0M
2022-09-01 12.47 12.56 12.26 12.56 0.0M
2022-08-31 12.36 12.38 12.31 12.34 0.0M
2022-08-30 12.61 12.61 12.35 12.35 0.0M
2022-08-29 12.06 12.56 12.01 12.47 0.0M
2022-08-26 12.78 12.78 12.50 12.51 0.0M
2022-08-25 12.59 12.69 12.54 12.66 0.0M
2022-08-24 12.53 12.56 12.50 12.56 0.0M
2022-08-23 12.59 12.59 12.48 12.51 0.0M
2022-08-22 12.84 12.84 12.51 12.52 0.0M
2022-08-19 12.70 12.80 12.70 12.75 0.0M
2022-08-18 12.77 12.88 12.76 12.80 0.0M
2022-08-17 12.69 12.85 12.69 12.74 0.0M
2022-08-16 12.77 12.85 12.77 12.84 0.0M
2022-08-15 12.70 12.82 12.64 12.77 0.0M
2022-08-12 12.58 12.72 12.53 12.72 0.0M
2022-08-11 12.69 12.69 12.48 12.58 0.0M
2022-08-10 12.82 12.82 12.60 12.70 0.0M
2022-08-09 12.83 12.83 12.45 12.55 0.0M
2022-08-08 12.57 12.57 12.40 12.43 0.0M
2022-08-05 12.57 12.69 12.30 12.40 0.1M
2022-08-04 12.37 12.84 12.37 12.69 0.0M
2022-08-03 12.51 12.70 12.50 12.70 0.0M
2022-08-02 12.32 12.70 12.32 12.62 0.0M
2022-08-01 12.57 12.57 12.50 12.57 0.0M
2022-07-29 12.18 12.55 12.18 12.51 0.0M
2022-07-28 12.25 12.41 12.23 12.37 0.0M
2022-07-27 12.02 12.10 12.02 12.08 0.0M
2022-07-26 11.96 12.12 11.96 12.01 0.0M
2022-07-25 12.09 12.11 11.96 12.05 0.0M
2022-07-22 11.99 12.09 11.94 12.07 0.0M
2022-07-21 11.86 11.92 11.81 11.88 0.0M
2022-07-20 11.86 11.96 11.85 11.89 0.0M
2022-07-19 11.76 11.97 11.75 11.93 0.0M
2022-07-18 11.95 12.08 11.79 11.89 0.0M
2022-07-15 11.87 11.97 11.81 11.94 0.0M
2022-07-14 11.91 11.98 11.76 11.89 0.0M
2022-07-13 12.27 12.28 11.87 11.96 0.0M
2022-07-12 12.57 12.57 12.27 12.29 0.0M
2022-07-11 12.51 12.71 12.37 12.37 0.0M
2022-07-08 12.52 12.55 12.25 12.45 0.0M
2022-07-07 12.55 12.56 12.33 12.39 0.0M
2022-07-06 12.72 12.72 12.32 12.45 0.0M
2022-07-05 12.40 12.40 12.14 12.26 0.0M
2022-07-01 12.41 12.50 12.14 12.39 0.0M
2022-06-30 11.82 12.13 11.82 12.10 0.0M
2022-06-29 11.95 12.02 11.85 11.86 0.0M
2022-06-28 12.34 12.34 11.82 11.88 0.0M
2022-06-27 11.73 11.84 11.66 11.81 0.0M
2022-06-24 11.58 11.75 11.53 11.73 0.0M
2022-06-23 11.40 11.55 11.39 11.51 0.0M
2022-06-22 11.11 11.40 11.11 11.31 0.0M
2022-06-21 11.03 11.25 11.02 11.21 0.0M
2022-06-17 11.18 11.18 11.00 11.00 0.0M
2022-06-16 11.26 11.33 11.05 11.05 0.0M
2022-06-15 11.31 11.65 11.27 11.43 0.0M
2022-06-14 11.69 11.69 11.30 11.38 0.0M
2022-06-13 12.21 12.21 11.60 11.63 0.1M
2022-06-10 12.25 12.50 12.21 12.36 0.0M
2022-06-09 12.51 12.72 12.47 12.47 0.0M
2022-06-08 12.84 12.93 12.71 12.78 0.0M
2022-06-07 12.91 12.94 12.80 12.93 0.0M
2022-06-06 12.95 12.97 12.87 12.92 0.0M
2022-06-03 13.05 13.05 12.80 12.93 0.0M
2022-06-02 12.80 12.95 12.63 12.89 0.0M
2022-06-01 13.03 13.03 12.71 12.83 0.0M
2022-05-31 13.05 13.05 12.73 12.84 0.0M
2022-05-27 12.82 12.93 12.63 12.88 0.0M
2022-05-26 12.45 12.72 12.41 12.63 0.0M
2022-05-25 12.80 12.80 12.54 12.60 0.0M
2022-05-24 12.29 12.59 12.29 12.54 0.0M
2022-05-23 12.29 12.45 12.29 12.39 0.0M
2022-05-20 12.36 12.36 12.20 12.28 0.0M
2022-05-19 12.35 12.44 12.26 12.34 0.0M
2022-05-18 12.58 12.64 12.37 12.39 0.0M
2022-05-17 12.63 12.64 12.46 12.64 0.0M
2022-05-16 12.52 12.65 12.44 12.62 0.0M
2022-05-13 12.69 12.84 12.52 12.52 0.0M
2022-05-12 12.69 12.69 12.46 12.52 0.0M
2022-05-11 12.52 13.04 12.52 12.80 0.0M
2022-05-10 12.59 12.77 12.50 12.66 0.0M
2022-05-09 12.77 12.77 12.56 12.63 0.0M
2022-05-06 12.25 13.07 12.17 12.91 0.2M
2022-05-05 12.47 12.53 12.19 12.34 0.0M
2022-05-04 12.35 12.51 12.30 12.48 0.0M
2022-05-03 12.30 12.46 12.28 12.34 0.0M
2022-05-02 12.45 12.55 12.14 12.24 0.0M
2022-04-29 12.68 12.68 12.27 12.35 0.0M
2022-04-28 12.85 12.85 12.66 12.68 0.0M
2022-04-27 12.66 12.75 12.55 12.55 0.0M
2022-04-26 12.83 12.89 12.67 12.67 0.0M
2022-04-25 12.95 13.00 12.35 12.81 0.0M
2022-04-22 13.16 13.27 13.02 13.05 0.0M
2022-04-21 13.40 13.49 13.20 13.23 0.0M
2022-04-20 13.29 13.56 13.29 13.44 0.0M
2022-04-19 13.16 13.37 13.16 13.34 0.0M
2022-04-18 13.07 13.46 13.07 13.25 0.0M
2022-04-14 13.32 13.50 13.26 13.31 0.0M
2022-04-13 13.40 13.59 13.34 13.42 0.0M
2022-04-12 14.01 14.20 13.42 13.43 0.1M
2022-04-11 14.26 14.33 14.05 14.08 0.0M
2022-04-08 14.34 14.39 14.30 14.39 0.0M
2022-04-07 14.32 14.39 14.20 14.30 0.0M
2022-04-06 14.20 14.41 14.20 14.39 0.0M
2022-04-05 14.22 14.45 14.22 14.31 0.0M
2022-04-04 14.20 14.39 14.15 14.39 0.0M
2022-04-01 14.24 14.27 14.03 14.12 0.0M
2022-03-31 13.97 14.08 13.87 14.01 0.0M
2022-03-30 13.64 13.96 13.64 13.96 0.0M
2022-03-29 13.70 13.79 13.57 13.70 0.0M
2022-03-28 13.60 13.70 13.59 13.70 0.0M
2022-03-25 13.32 13.62 13.32 13.55 0.0M
2022-03-24 13.29 13.35 13.28 13.30 0.0M
2022-03-23 13.23 13.35 13.21 13.24 0.0M
2022-03-22 13.20 13.30 13.10 13.28 0.0M
2022-03-21 13.11 13.33 13.11 13.20 0.0M
2022-03-18 13.40 13.40 13.21 13.22 0.0M
2022-03-17 13.10 13.30 13.07 13.30 0.0M
2022-03-16 13.59 13.59 12.85 13.05 0.0M
2022-03-15 12.66 13.53 12.66 13.20 0.0M
2022-03-14 13.27 13.75 13.06 13.06 0.0M
2022-03-11 13.44 13.59 13.22 13.27 0.0M
2022-03-10 13.49 13.51 13.18 13.51 0.0M
2022-03-09 13.40 13.42 13.33 13.41 0.0M
2022-03-08 13.61 13.64 13.34 13.34 0.0M
2022-03-07 13.85 13.85 13.57 13.57 0.0M
2022-03-04 13.48 13.76 13.48 13.64 0.0M
2022-03-03 13.40 13.48 13.38 13.47 0.0M
2022-03-02 13.03 13.38 13.03 13.37 0.0M
2022-03-01 13.13 13.18 12.95 13.08 0.0M
2022-02-28 12.91 13.10 12.91 13.08 0.0M
2022-02-25 12.57 12.94 12.54 12.93 0.0M
2022-02-24 12.07 12.50 12.07 12.50 0.0M
2022-02-23 12.94 12.94 12.29 12.35 0.0M
2022-02-22 12.63 12.77 12.61 12.63 0.0M
2022-02-18 12.57 12.77 12.57 12.73 0.0M
2022-02-17 12.55 12.70 12.53 12.65 0.0M
2022-02-16 12.71 12.94 12.58 12.68 0.0M
2022-02-15 13.02 13.08 12.81 12.85 0.0M
2022-02-14 13.19 13.35 12.87 12.99 0.0M
2022-02-11 13.30 13.79 13.30 13.30 0.0M
2022-02-10 13.40 13.45 13.31 13.37 0.0M
2022-02-09 13.48 13.53 13.46 13.50 0.0M
2022-02-08 13.41 13.53 13.39 13.43 0.0M
2022-02-07 13.50 13.50 13.41 13.41 0.0M
2022-02-04 13.58 13.58 13.40 13.50 0.0M
2022-02-03 13.75 13.87 13.41 13.55 0.1M
2022-02-02 13.80 14.04 13.76 13.84 0.0M
2022-02-01 13.85 13.85 13.66 13.79 0.0M
2022-01-31 13.39 13.80 13.39 13.75 0.0M
2022-01-28 13.94 13.94 13.50 13.57 0.0M
2022-01-27 13.61 13.82 13.60 13.60 0.0M
2022-01-26 13.60 13.78 13.56 13.63 0.0M
2022-01-25 13.44 13.73 13.44 13.68 0.0M
2022-01-24 13.50 13.80 13.28 13.62 0.0M
2022-01-21 14.16 14.34 13.86 13.87 0.0M
2022-01-20 14.35 14.49 14.25 14.31 0.0M
2022-01-19 14.28 14.45 14.26 14.28 0.0M
2022-01-18 14.75 14.78 14.28 14.28 0.0M
2022-01-14 14.60 14.71 14.60 14.65 0.0M
2022-01-13 14.99 14.99 14.60 14.60 0.0M
2022-01-12 14.90 14.95 14.60 14.73 0.0M
2022-01-11 14.93 14.93 14.60 14.70 0.0M
2022-01-10 14.75 14.94 14.60 14.85 0.0M
2022-01-07 14.61 14.86 14.60 14.84 0.0M
2022-01-06 14.77 14.92 14.62 14.65 0.0M
2022-01-05 14.60 14.77 14.60 14.62 0.0M
2022-01-04 14.85 14.87 14.61 14.63 0.0M
2022-01-03 15.00 15.00 14.61 14.80 0.0M