Allspring Multi Sector Income Fund (ERC)

ERC
🏛️ Vereinigte Staaten →
9.58
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.50 9.50 9.39 9.44 0.1M
2023-12-28 9.48 9.50 9.45 9.49 0.0M
2023-12-27 9.48 9.50 9.46 9.47 0.1M
2023-12-26 9.43 9.47 9.41 9.45 0.1M
2023-12-22 9.38 9.44 9.38 9.39 0.0M
2023-12-21 9.38 9.39 9.36 9.36 0.1M
2023-12-20 9.41 9.42 9.34 9.34 0.0M
2023-12-19 9.36 9.45 9.35 9.38 0.1M
2023-12-18 9.35 9.42 9.35 9.36 0.0M
2023-12-15 9.41 9.44 9.35 9.35 0.0M
2023-12-14 9.31 9.41 9.31 9.38 0.1M
2023-12-13 9.13 9.29 9.13 9.26 0.1M
2023-12-12 9.16 9.18 9.12 9.13 0.1M
2023-12-11 9.21 9.22 9.12 9.18 0.1M
2023-12-08 9.26 9.28 9.18 9.28 0.1M
2023-12-07 9.30 9.33 9.21 9.30 0.1M
2023-12-06 9.35 9.35 9.26 9.29 0.1M
2023-12-05 9.30 9.33 9.26 9.31 0.0M
2023-12-04 9.29 9.33 9.26 9.31 0.1M
2023-12-01 9.24 9.32 9.21 9.32 0.1M
2023-11-30 9.19 9.23 9.16 9.21 0.1M
2023-11-29 9.21 9.27 9.16 9.22 0.0M
2023-11-28 9.14 9.19 9.14 9.14 0.0M
2023-11-27 9.17 9.21 9.15 9.17 0.0M
2023-11-24 9.14 9.21 9.14 9.18 0.0M
2023-11-22 9.16 9.19 9.14 9.17 0.1M
2023-11-21 9.18 9.18 9.14 9.17 0.0M
2023-11-20 9.12 9.18 9.11 9.15 0.0M
2023-11-17 9.09 9.15 9.09 9.13 0.0M
2023-11-16 9.06 9.13 9.02 9.13 0.1M
2023-11-15 9.22 9.22 9.01 9.05 0.1M
2023-11-14 9.12 9.20 9.12 9.17 0.1M
2023-11-13 9.03 9.10 9.02 9.03 0.0M
2023-11-10 9.15 9.15 9.08 9.13 0.1M
2023-11-09 9.25 9.27 9.10 9.13 0.1M
2023-11-08 9.21 9.26 9.17 9.26 0.0M
2023-11-07 9.13 9.23 9.13 9.21 0.0M
2023-11-06 9.18 9.19 9.09 9.14 0.0M
2023-11-03 9.09 9.20 9.09 9.18 0.1M
2023-11-02 8.88 9.08 8.88 9.08 0.0M
2023-11-01 8.73 8.87 8.70 8.87 0.1M
2023-10-31 8.63 8.70 8.63 8.70 0.0M
2023-10-30 8.59 8.63 8.57 8.61 0.0M
2023-10-27 8.54 8.59 8.54 8.57 0.0M
2023-10-26 8.56 8.57 8.52 8.56 0.0M
2023-10-25 8.61 8.61 8.51 8.56 0.0M
2023-10-24 8.66 8.66 8.60 8.64 0.1M
2023-10-23 8.65 8.68 8.59 8.63 0.1M
2023-10-20 8.75 8.77 8.64 8.65 0.1M
2023-10-19 8.80 8.81 8.72 8.76 0.0M
2023-10-18 8.82 8.84 8.76 8.80 0.0M
2023-10-17 8.87 8.88 8.81 8.85 0.0M
2023-10-16 8.95 8.97 8.85 8.89 0.0M
2023-10-13 9.06 9.06 8.93 8.97 0.1M
2023-10-12 8.98 9.00 8.88 8.92 0.0M
2023-10-11 9.08 9.10 9.01 9.04 0.0M
2023-10-10 9.00 9.06 8.98 9.02 0.0M
2023-10-09 8.97 9.03 8.93 8.99 0.0M
2023-10-06 8.95 9.02 8.87 8.98 0.1M
2023-10-05 9.03 9.04 8.97 9.00 0.0M
2023-10-04 9.02 9.05 8.98 9.05 0.0M
2023-10-03 9.01 9.05 8.96 9.01 0.0M
2023-10-02 9.16 9.23 9.01 9.05 0.1M
2023-09-29 9.13 9.20 9.10 9.10 0.1M
2023-09-28 9.06 9.08 9.03 9.08 0.0M
2023-09-27 9.13 9.16 9.04 9.04 0.0M
2023-09-26 9.25 9.25 9.07 9.11 0.0M
2023-09-25 9.28 9.33 9.21 9.24 0.0M
2023-09-22 9.29 9.38 9.27 9.33 0.0M
2023-09-21 9.35 9.36 9.26 9.30 0.1M
2023-09-20 9.44 9.45 9.35 9.36 0.0M
2023-09-19 9.41 9.45 9.39 9.42 0.0M
2023-09-18 9.43 9.44 9.39 9.39 0.0M
2023-09-15 9.43 9.49 9.38 9.44 0.0M
2023-09-14 9.50 9.50 9.36 9.45 0.1M
2023-09-13 9.50 9.55 9.43 9.46 0.0M
2023-09-12 9.50 9.53 9.45 9.53 0.0M
2023-09-11 9.48 9.51 9.44 9.48 0.0M
2023-09-08 9.59 9.61 9.50 9.52 0.0M
2023-09-07 9.59 9.60 9.52 9.56 0.0M
2023-09-06 9.58 9.61 9.54 9.60 0.0M
2023-09-05 9.54 9.59 9.50 9.58 0.0M
2023-09-01 9.54 9.59 9.50 9.54 0.0M
2023-08-31 9.64 9.73 9.50 9.51 0.1M
2023-08-30 9.65 9.69 9.58 9.62 0.1M
2023-08-29 9.58 9.64 9.55 9.60 0.0M
2023-08-28 9.56 9.59 9.51 9.58 0.0M
2023-08-25 9.53 9.56 9.48 9.53 0.0M
2023-08-24 9.48 9.55 9.47 9.47 0.1M
2023-08-23 9.41 9.51 9.41 9.51 0.0M
2023-08-22 9.40 9.42 9.38 9.38 0.0M
2023-08-21 9.37 9.40 9.34 9.39 0.0M
2023-08-18 9.39 9.45 9.34 9.34 0.1M
2023-08-17 9.47 9.50 9.35 9.39 0.0M
2023-08-16 9.46 9.51 9.43 9.43 0.0M
2023-08-15 9.61 9.61 9.43 9.46 0.0M
2023-08-14 9.67 9.67 9.57 9.61 0.0M
2023-08-11 9.57 9.66 9.57 9.65 0.0M
2023-08-10 9.68 9.74 9.60 9.62 0.0M
2023-08-09 9.68 9.70 9.63 9.70 0.1M
2023-08-08 9.65 9.68 9.57 9.65 0.1M
2023-08-07 9.52 9.63 9.49 9.63 0.1M
2023-08-04 9.41 9.49 9.41 9.46 0.0M
2023-08-03 9.46 9.46 9.34 9.39 0.1M
2023-08-02 9.54 9.54 9.45 9.47 0.1M
2023-08-01 9.68 9.71 9.51 9.56 0.1M
2023-07-31 9.60 9.74 9.60 9.66 0.1M
2023-07-28 9.57 9.63 9.54 9.61 0.1M
2023-07-27 9.63 9.63 9.48 9.49 0.1M
2023-07-26 9.56 9.63 9.53 9.63 0.1M
2023-07-25 9.56 9.56 9.52 9.53 0.1M
2023-07-24 9.49 9.58 9.49 9.54 0.1M
2023-07-21 9.49 9.52 9.43 9.52 0.1M
2023-07-20 9.44 9.46 9.42 9.44 0.0M
2023-07-19 9.43 9.48 9.40 9.46 0.1M
2023-07-18 9.39 9.45 9.38 9.44 0.1M
2023-07-17 9.29 9.40 9.22 9.40 0.1M
2023-07-14 9.38 9.38 9.29 9.29 0.1M
2023-07-13 9.42 9.50 9.37 9.42 0.1M
2023-07-12 9.43 9.49 9.43 9.44 0.0M
2023-07-11 9.42 9.43 9.37 9.43 0.1M
2023-07-10 9.32 9.41 9.31 9.41 0.1M
2023-07-07 9.29 9.32 9.21 9.32 0.1M
2023-07-06 9.31 9.31 9.19 9.27 0.1M
2023-07-05 9.20 9.32 9.19 9.31 0.1M
2023-07-03 9.31 9.34 9.14 9.20 0.1M
2023-06-30 9.20 9.33 9.11 9.26 0.3M
2023-06-29 9.11 9.11 9.05 9.07 0.1M
2023-06-28 9.03 9.09 8.96 9.09 0.1M
2023-06-27 8.98 9.00 8.96 8.99 0.1M
2023-06-26 9.00 9.00 8.94 8.96 0.1M
2023-06-23 8.99 9.00 8.95 8.98 0.1M
2023-06-22 9.07 9.07 8.98 9.00 0.1M
2023-06-21 9.05 9.05 9.01 9.05 0.0M
2023-06-20 9.02 9.05 9.01 9.05 0.1M
2023-06-16 9.09 9.09 9.02 9.02 0.1M
2023-06-15 9.07 9.09 9.04 9.09 0.1M
2023-06-14 9.02 9.06 8.99 9.06 0.1M
2023-06-13 8.96 8.98 8.89 8.98 0.1M
2023-06-12 8.84 8.92 8.84 8.92 0.1M
2023-06-09 8.89 8.95 8.88 8.89 0.1M
2023-06-08 8.97 8.98 8.91 8.91 0.1M
2023-06-07 8.91 8.92 8.87 8.91 0.1M
2023-06-06 8.90 8.90 8.82 8.89 0.2M
2023-06-05 8.86 8.90 8.83 8.86 0.1M
2023-06-02 8.85 8.90 8.84 8.85 0.1M
2023-06-01 8.87 8.87 8.80 8.84 0.1M
2023-05-31 8.82 8.83 8.76 8.83 0.0M
2023-05-30 8.73 8.81 8.73 8.81 0.1M
2023-05-26 8.75 8.76 8.72 8.76 0.0M
2023-05-25 8.74 8.76 8.70 8.75 0.1M
2023-05-24 8.73 8.75 8.68 8.70 0.1M
2023-05-23 8.73 8.79 8.73 8.73 0.1M
2023-05-22 8.77 8.85 8.77 8.79 0.1M
2023-05-19 8.87 8.87 8.77 8.78 0.1M
2023-05-18 8.82 8.85 8.80 8.85 0.1M
2023-05-17 8.84 8.85 8.80 8.83 0.1M
2023-05-16 8.87 8.87 8.82 8.83 0.0M
2023-05-15 8.87 8.87 8.82 8.85 0.0M
2023-05-12 8.84 8.88 8.78 8.83 0.1M
2023-05-11 8.91 8.93 8.81 8.88 0.1M
2023-05-10 9.05 9.05 8.96 8.98 0.0M
2023-05-09 9.01 9.04 8.98 9.01 0.0M
2023-05-08 9.08 9.08 9.01 9.01 0.0M
2023-05-05 9.01 9.10 9.01 9.06 0.0M
2023-05-04 9.06 9.06 8.98 9.01 0.0M
2023-05-03 9.02 9.10 9.02 9.06 0.1M
2023-05-02 9.11 9.15 9.01 9.01 0.1M
2023-05-01 9.17 9.19 9.08 9.12 0.1M
2023-04-28 9.07 9.16 9.07 9.12 0.1M
2023-04-27 9.09 9.09 9.01 9.09 0.1M
2023-04-26 9.00 9.03 8.98 9.00 0.1M
2023-04-25 9.07 9.11 9.00 9.00 0.0M
2023-04-24 9.07 9.07 9.03 9.05 0.0M
2023-04-21 9.02 9.07 9.02 9.03 0.1M
2023-04-20 9.15 9.15 9.01 9.05 0.1M
2023-04-19 9.10 9.16 9.09 9.12 0.1M
2023-04-18 9.16 9.20 9.14 9.14 0.0M
2023-04-17 9.19 9.23 9.10 9.16 0.1M
2023-04-14 9.24 9.32 9.19 9.21 0.0M
2023-04-13 9.20 9.27 9.16 9.27 0.0M
2023-04-12 9.22 9.26 9.18 9.22 0.0M
2023-04-11 9.12 9.20 9.10 9.17 0.1M
2023-04-10 9.10 9.12 9.06 9.12 0.0M
2023-04-06 9.10 9.11 9.04 9.10 0.1M
2023-04-05 9.17 9.17 9.04 9.09 0.0M
2023-04-04 9.17 9.23 9.08 9.16 0.1M
2023-04-03 9.20 9.23 9.15 9.19 0.1M
2023-03-31 9.10 9.19 9.10 9.15 0.2M
2023-03-30 9.08 9.15 9.08 9.11 0.1M
2023-03-29 8.99 9.08 8.98 9.05 0.0M
2023-03-28 8.97 9.00 8.92 8.98 0.1M
2023-03-27 8.97 9.02 8.96 8.99 0.0M
2023-03-24 9.03 9.03 8.92 8.92 0.0M
2023-03-23 9.03 9.14 8.97 9.01 0.0M
2023-03-22 9.08 9.16 9.02 9.02 0.1M
2023-03-21 9.03 9.11 9.03 9.08 0.0M
2023-03-20 9.05 9.08 8.99 9.03 0.0M
2023-03-17 9.08 9.11 8.99 9.02 0.0M
2023-03-16 8.99 9.08 8.99 9.08 0.1M
2023-03-15 9.17 9.18 9.03 9.04 0.1M
2023-03-14 9.15 9.25 9.13 9.24 0.0M
2023-03-13 9.24 9.26 9.03 9.03 0.1M
2023-03-10 9.47 9.56 9.24 9.29 0.1M
2023-03-09 9.68 9.74 9.45 9.49 0.1M
2023-03-08 9.70 9.71 9.65 9.65 0.0M
2023-03-07 9.88 9.91 9.70 9.71 0.1M
2023-03-06 9.91 9.95 9.85 9.89 0.0M
2023-03-03 9.88 9.92 9.85 9.86 0.1M
2023-03-02 9.82 9.91 9.74 9.84 0.1M
2023-03-01 9.93 9.94 9.78 9.83 0.1M
2023-02-28 9.82 9.87 9.75 9.87 0.1M
2023-02-27 9.71 9.82 9.71 9.82 0.1M
2023-02-24 9.63 9.73 9.63 9.63 0.0M
2023-02-23 9.67 9.74 9.67 9.73 0.0M
2023-02-22 9.74 9.75 9.60 9.66 0.1M
2023-02-21 9.88 9.88 9.70 9.73 0.1M
2023-02-17 9.89 9.92 9.83 9.89 0.0M
2023-02-16 9.97 10.01 9.89 9.89 0.0M
2023-02-15 9.98 10.10 9.91 10.02 0.0M
2023-02-14 10.07 10.14 10.01 10.01 0.1M
2023-02-13 10.09 10.17 10.06 10.11 0.1M
2023-02-10 10.06 10.18 10.04 10.09 0.0M
2023-02-09 10.21 10.28 10.13 10.17 0.0M
2023-02-08 10.15 10.23 10.15 10.16 0.0M
2023-02-07 10.17 10.22 10.09 10.20 0.1M
2023-02-06 10.18 10.20 10.15 10.18 0.0M
2023-02-03 10.26 10.36 10.20 10.20 0.1M
2023-02-02 10.35 10.39 10.33 10.34 0.1M
2023-02-01 10.27 10.35 10.24 10.29 0.1M
2023-01-31 10.28 10.30 10.21 10.23 0.1M
2023-01-30 10.17 10.26 10.17 10.23 0.1M
2023-01-27 10.23 10.25 10.12 10.19 0.1M
2023-01-26 10.14 10.21 10.09 10.19 0.1M
2023-01-25 10.12 10.14 10.07 10.08 0.1M
2023-01-24 10.16 10.20 10.07 10.13 0.1M
2023-01-23 10.09 10.16 10.07 10.14 0.1M
2023-01-20 10.05 10.11 10.00 10.09 0.1M
2023-01-19 10.15 10.23 9.99 10.01 0.1M
2023-01-18 10.29 10.30 10.13 10.19 0.1M
2023-01-17 10.20 10.30 10.15 10.29 0.1M
2023-01-13 10.11 10.20 10.05 10.20 0.1M
2023-01-12 10.03 10.16 9.93 10.16 0.1M
2023-01-11 9.96 10.10 9.94 10.07 0.1M
2023-01-10 9.91 10.02 9.85 10.02 0.1M
2023-01-09 9.89 10.00 9.84 9.92 0.1M
2023-01-06 9.84 9.94 9.80 9.89 0.1M
2023-01-05 9.85 9.88 9.76 9.81 0.1M
2023-01-04 9.85 10.00 9.81 9.87 0.1M
2023-01-03 9.94 9.99 9.72 9.80 0.1M