NYSE American · EAD · stock
Allspring Income Opportunities Fund (EAD) stock price history
Every NYSE American trading session of Allspring Income Opportunities Fund from Feb 26, 2003 to Sep 28, 2026: 5,935 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAD adjusted close, 2003 to 2026
- $6.59
- All time high, 2026
- $6.62
- 52 week high, $5.97 low
- 5,935
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
EAD key facts
- Allspring Income Opportunities Fund (EAD) closed at $6.00 on Sep 28, 2026 on NYSE American.
- EAD's all time high close is $6.59, set on Feb 13, 2026; its all time low close is $0.7134 on Nov 21, 2008.
- EAD's 52 week range is $5.97 to $6.62.
- EAD returned -7.3% over the year to Sep 28, 2026 and +6.6% over five years.
- Over ten years EAD returned +75%, +5.7% a year compounded.
- EAD's deepest drawdown was -67.4% from Jun 1, 2007 to Nov 21, 2008.
- DataCedar holds 5,935 daily sessions of EAD history from Feb 26, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EAD price chart, 2003 to 2026
EAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -5.9% |
| 6 months | -1.5% |
| Year to date | -6.5% |
| 1 year | -7.3% |
| 3 years | +28.1% |
| 5 years | +6.6% |
| 10 years | +74.5% |
| Since Feb 26, 2003 | +335.4% |
| Compound annual growth, 23.6 years | +6.4% |
EAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.59 on Feb 13, 2026
- All time low close
- $0.7134 on Nov 21, 2008
- 52 week high
- $6.62 on Feb 12, 2026
- 52 week low
- $5.97 on Sep 28, 2026
- Deepest drawdown
- -67.4% from Jun 1, 2007 to Nov 21, 2008, recovered Jul 22, 2010
- Best single session
- +19.8% on Sep 19, 2008
- Worst single session
- -20.1% on Sep 29, 2008
- Volatility, 1 year annualised
- 9.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2003
- 4.4×
- Best calendar year
- 2009, +102%
- Worst calendar year
- 2008, -43%
EAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Feb 26, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.45 | $6.62 | $5.97 | $6.00 | -6.4% | 39.5M | 185 |
| 2025 | $5.98 | $6.57 | $5.19 | $6.41 | +8.1% | 43.5M | 250 |
| 2024 | $5.13 | $6.08 | $5.10 | $5.93 | +15.9% | 42.4M | 252 |
| 2023 | $4.65 | $5.14 | $4.40 | $5.12 | +11.9% | 48.1M | 250 |
| 2022 | $5.92 | $5.94 | $4.19 | $4.57 | -23.1% | 46.5M | 251 |
| 2021 | $4.89 | $5.98 | $4.84 | $5.94 | +21.6% | 43.4M | 252 |
| 2020 | $4.60 | $4.89 | $2.66 | $4.89 | +6.3% | 67.7M | 253 |
| 2019 | $3.62 | $4.61 | $3.62 | $4.60 | +27.2% | 53.2M | 252 |
| 2018 | $3.88 | $3.94 | $3.45 | $3.61 | -6.5% | 51.1M | 251 |
| 2017 | $3.59 | $3.99 | $3.54 | $3.86 | +7.8% | 54.8M | 251 |
| 2016 | $2.82 | $3.59 | $2.57 | $3.59 | +26.5% | 58M | 252 |
| 2015 | $3.07 | $3.20 | $2.57 | $2.83 | -7.5% | 51.3M | 252 |
| 2014 | $2.90 | $3.17 | $2.83 | $3.07 | +5.8% | 50.8M | 252 |
| 2013 | $2.93 | $3.09 | $2.65 | $2.90 | -0.5% | 64.9M | 252 |
| 2012 | $2.70 | $3.31 | $2.53 | $2.91 | +8.6% | 66.3M | 250 |
| 2011 | $2.30 | $2.71 | $2.07 | $2.68 | +17.1% | 54M | 252 |
| 2010 | $2.05 | $2.45 | $1.71 | $2.29 | +12.7% | 58.1M | 252 |
| 2009 | $1.02 | $2.13 | $0.9526 | $2.03 | +101.8% | 57.3M | 252 |
| 2008 | $1.78 | $1.96 | $0.5634 | $1.01 | -43.1% | 56.5M | 253 |
| 2007 | $2.11 | $2.20 | $1.50 | $1.77 | -15.6% | 56.6M | 251 |
| 2006 | $1.65 | $2.11 | $1.65 | $2.10 | +27.6% | 45.6M | 251 |
| 2005 | $1.84 | $1.86 | $1.59 | $1.64 | -10.3% | 59.1M | 252 |
| 2004 | $1.57 | $1.83 | $1.38 | $1.83 | +16.5% | 64.6M | 252 |
| 2003 | $1.38 | $1.57 | $1.29 | $1.57 | n/a | 47.6M | 215 |
EAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.00 | -6.3% |
| August 2026 | $6.40 | +1.6% |
| July 2026 | $6.30 | -2.3% |
| June 2026 | $6.45 | -0.4% |
| May 2026 | $6.47 | -0.7% |
| April 2026 | $6.52 | +3.9% |
| March 2026 | $6.27 | -4.4% |
| February 2026 | $6.56 | +0.5% |
| January 2026 | $6.53 | +1.8% |
| December 2025 | $6.41 | -1.0% |
| November 2025 | $6.47 | +0.4% |
| October 2025 | $6.45 | -0.4% |
About the EAD data
Daily bars. 5,935 sessions from Feb 26, 2003 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- DIT Amcon Distributing Co.
- DNN Denison Mines Corp.
- DSS Dss, INC.
- DXF Eason Technology Ltd
- ECF Ellsworth Growth & Income Fund Ltd.
- ECF$A Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
- EDVA Endovia Health Sciences, Inc.
- EGG Enigmatig Ltd.
Browse NYSE American
Common questions
EAD share price history
