Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn National Municipal Income Fund (NY: VFL )

10.35 +0.03 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 10.34 10.35 10.30 10.35 24,008 +0.03(+0.24%)
May 16, 2024 10.28 10.33 10.28 10.32 9,010 +0.01(+0.10%)
May 15, 2024 10.25 10.34 10.25 10.31 14,603 +0.09(+0.83%)
May 14, 2024 10.23 10.24 10.22 10.22 8,652 +0.00(+0.04%)
May 13, 2024 10.25 10.28 10.22 10.22 14,487 -0.02(-0.19%)
May 10, 2024 10.27 10.28 10.22 10.24 12,723 -0.04(-0.39%)
May 09, 2024 10.31 10.32 10.27 10.28 12,762 +0.00(+0.00%)
May 08, 2024 10.27 10.30 10.26 10.28 25,602 +0.03(+0.29%)
May 07, 2024 10.15 10.29 10.15 10.25 19,130 +0.10(+0.98%)
May 06, 2024 10.11 10.15 10.10 10.15 34,941 +0.06(+0.59%)
May 03, 2024 10.00 10.10 9.998 10.09 39,250 +0.14(+1.40%)
May 02, 2024 9.970 9.984 9.910 9.950 25,355 +0.04(+0.36%)
May 01, 2024 9.920 9.940 9.850 9.915 33,791 -0.02(-0.15%)
Apr 30, 2024 9.920 9.950 9.900 9.930 15,621 +0.00(+0.05%)
Apr 29, 2024 9.940 9.940 9.893 9.925 29,624 +0.02(+0.15%)
Apr 26, 2024 9.900 9.960 9.870 9.910 22,634 +0.03(+0.30%)
Apr 25, 2024 9.900 9.900 9.843 9.880 31,311 -0.07(-0.70%)
Apr 24, 2024 9.930 9.950 9.930 9.949 39,326 +0.02(+0.20%)
Apr 23, 2024 9.880 9.930 9.850 9.930 33,328 +0.04(+0.46%)
Apr 22, 2024 9.840 9.915 9.840 9.885 25,128 -0.02(-0.15%)
Apr 19, 2024 9.970 9.970 9.900 9.900 36,519 +0.01(+0.10%)
Apr 18, 2024 9.960 9.960 9.880 9.890 25,260 -0.02(-0.20%)
Apr 17, 2024 9.900 9.910 9.870 9.910 30,019 +0.02(+0.20%)
Apr 16, 2024 9.890 9.900 9.860 9.890 44,727 +0.00(+0.00%)
Apr 15, 2024 9.970 9.980 9.890 9.890 20,446 -0.08(-0.80%)
Apr 12, 2024 9.960 10.01 9.920 9.970 27,683 +0.03(+0.30%)
Apr 11, 2024 9.980 9.980 9.900 9.940 32,620 +0.01(+0.10%)
Apr 10, 2024 10.05 10.05 9.910 9.930 43,926 -0.10(-1.00%)
Apr 09, 2024 10.04 10.06 10.03 10.03 24,152 -0.01(-0.10%)
Apr 08, 2024 10.02 10.07 10.02 10.04 30,219 -0.01(-0.10%)
Apr 05, 2024 10.01 10.05 10.01 10.05 40,746 +0.01(+0.10%)
Apr 04, 2024 10.12 10.12 10.04 10.04 22,242 -0.03(-0.30%)
Apr 03, 2024 10.02 10.08 10.01 10.07 41,126 -0.06(-0.59%)
Apr 02, 2024 10.21 10.21 10.13 10.13 45,873 -0.10(-0.98%)
Apr 01, 2024 10.33 10.33 10.22 10.23 26,915 -0.13(-1.25%)
Mar 28, 2024 10.34 10.37 10.27 10.36 41,943 +0.07(+0.68%)
Mar 27, 2024 10.28 10.30 10.28 10.29 10,694 +0.01(+0.10%)
Mar 26, 2024 10.28 10.33 10.28 10.28 12,895 -0.02(-0.19%)
Mar 25, 2024 10.35 10.35 10.30 10.30 14,671 -0.05(-0.48%)
Mar 22, 2024 10.35 10.35 10.34 10.35 4,260 +0.05(+0.49%)
Mar 21, 2024 10.36 10.36 10.30 10.30 11,983 -0.03(-0.29%)
Mar 20, 2024 10.34 10.35 10.33 10.33 4,773 -0.03(-0.29%)
Mar 19, 2024 10.42 10.42 10.36 10.36 14,272 -0.03(-0.29%)
Mar 18, 2024 10.33 10.40 10.33 10.39 13,136 +0.03(+0.29%)
Mar 15, 2024 10.34 10.36 10.30 10.36 19,801 +0.02(+0.20%)
Mar 14, 2024 10.45 10.45 10.33 10.34 62,359 -0.06(-0.58%)
Mar 13, 2024 10.38 10.40 10.36 10.40 12,604 +0.05(+0.48%)
Mar 12, 2024 10.39 10.41 10.34 10.35 20,174 -0.04(-0.38%)
Mar 11, 2024 10.39 10.42 10.38 10.39 19,281 -0.02(-0.19%)
Mar 08, 2024 10.43 10.44 10.40 10.41 8,083 +0.05(+0.48%)
Mar 07, 2024 10.38 10.38 10.36 10.36 23,109 +0.03(+0.29%)
Mar 06, 2024 10.30 10.36 10.28 10.33 18,753 +0.03(+0.29%)
Mar 05, 2024 10.31 10.34 10.30 10.30 10,854 +0.03(+0.29%)
Mar 04, 2024 10.26 10.31 10.26 10.27 10,923 -0.01(-0.10%)
Mar 01, 2024 10.23 10.31 10.23 10.28 19,794 +0.01(+0.10%)
Feb 29, 2024 10.25 10.33 10.25 10.27 37,887 +0.02(+0.20%)
Feb 28, 2024 10.23 10.26 10.23 10.25 22,340 +0.03(+0.29%)
Feb 27, 2024 10.27 10.28 10.20 10.22 17,271 -0.04(-0.39%)
Feb 26, 2024 10.34 10.34 10.22 10.26 37,917 -0.04(-0.39%)
Feb 23, 2024 10.24 10.30 10.24 10.30 26,897 +0.07(+0.68%)
Feb 22, 2024 10.25 10.25 10.21 10.23 51,265 +0.05(+0.49%)
Feb 21, 2024 10.17 10.22 10.17 10.18 15,596 -0.02(-0.20%)
Feb 20, 2024 10.27 10.27 10.12 10.20 103,123 -0.01(-0.05%)
Feb 16, 2024 10.44 10.44 10.18 10.21 138,469 -0.21(-2.02%)
Feb 15, 2024 10.39 10.45 10.37 10.41 69,278 +0.11(+1.12%)
Feb 14, 2024 10.34 10.34 10.27 10.30 26,428 +0.02(+0.19%)
Feb 13, 2024 10.35 10.35 10.28 10.28 89,672 -0.14(-1.34%)
Feb 12, 2024 10.27 10.42 10.27 10.42 174,824 +0.20(+1.96%)
Feb 09, 2024 10.17 10.23 10.17 10.22 23,188 +0.03(+0.29%)
Feb 08, 2024 10.18 10.21 10.17 10.19 21,308 +0.04(+0.39%)
Feb 07, 2024 10.17 10.24 10.13 10.15 36,898 -0.05(-0.49%)
Feb 06, 2024 10.13 10.25 10.13 10.20 63,626 +0.08(+0.79%)
Feb 05, 2024 10.19 10.19 10.11 10.12 34,337 -0.12(-1.17%)
Feb 02, 2024 10.23 10.24 10.20 10.24 29,802 -0.07(-0.68%)
Feb 01, 2024 10.20 10.33 10.20 10.31 86,646 +0.16(+1.53%)
Jan 31, 2024 10.10 10.25 10.10 10.15 99,705 +0.08(+0.84%)
Jan 30, 2024 10.06 10.11 10.03 10.07 25,953 +0.04(+0.40%)
Jan 29, 2024 9.960 10.05 9.950 10.03 37,251 +0.08(+0.80%)
Jan 26, 2024 9.920 10.07 9.920 9.950 43,215 -0.05(-0.53%)
Jan 25, 2024 9.980 10.04 9.980 10.00 58,336 +0.06(+0.63%)
Jan 24, 2024 10.04 10.04 9.930 9.940 30,032 -0.01(-0.10%)
Jan 23, 2024 9.990 10.03 9.950 9.950 23,066 -0.12(-1.19%)
Jan 22, 2024 10.07 10.12 10.05 10.07 28,210 +0.04(+0.40%)
Jan 19, 2024 10.09 10.09 9.990 10.03 21,305 -0.06(-0.59%)
Jan 18, 2024 10.20 10.20 10.08 10.09 12,371 -0.10(-0.93%)
Jan 17, 2024 10.28 10.28 10.18 10.19 84,139 -0.10(-0.97%)
Jan 16, 2024 10.30 10.38 10.29 10.29 55,609 -0.04(-0.44%)
Jan 12, 2024 10.36 10.36 10.30 10.33 12,189 +0.03(+0.29%)
Jan 11, 2024 10.32 10.34 10.29 10.30 21,157 -0.02(-0.19%)
Jan 10, 2024 10.35 10.39 10.28 10.32 25,851 +0.01(+0.10%)
Jan 09, 2024 10.34 10.38 10.16 10.31 39,887 -0.10(-0.96%)
Jan 08, 2024 10.26 10.41 10.26 10.41 27,893 +0.18(+1.76%)
Jan 05, 2024 10.32 10.34 10.23 10.23 24,703 -0.08(-0.78%)
Jan 04, 2024 10.40 10.40 10.29 10.31 28,927 -0.09(-0.87%)
Jan 03, 2024 10.28 10.41 10.28 10.40 44,270 +0.10(+0.92%)
Jan 02, 2024 10.20 10.32 10.15 10.30 19,958 +0.09(+0.93%)
Dec 29, 2023 10.16 10.22 10.16 10.21 42,765 +0.04(+0.39%)
Dec 28, 2023 10.18 10.23 10.14 10.17 74,174 -0.07(-0.68%)
Dec 27, 2023 10.21 10.28 10.21 10.24 43,747 +0.04(+0.39%)
Dec 26, 2023 10.30 10.31 10.20 10.20 29,791 -0.06(-0.58%)
Dec 22, 2023 10.26 10.29 10.21 10.26 39,621 +0.03(+0.29%)
Dec 21, 2023 10.23 10.26 10.20 10.23 36,617 +0.01(+0.10%)
Dec 20, 2023 10.18 10.23 10.16 10.22 56,508 +0.04(+0.39%)
Dec 19, 2023 10.18 10.18 10.13 10.18 59,756 +0.05(+0.49%)
Dec 18, 2023 10.11 10.16 10.10 10.13 48,800 -0.03(-0.30%)
Dec 15, 2023 10.04 10.16 10.04 10.16 51,661 +0.16(+1.60%)
Dec 14, 2023 9.780 10.02 9.780 10.00 77,424 +0.26(+2.67%)
Dec 13, 2023 9.660 9.750 9.630 9.740 52,731 +0.08(+0.83%)
Dec 12, 2023 9.670 9.710 9.640 9.660 49,679 -0.04(-0.41%)
Dec 11, 2023 9.770 9.770 9.672 9.700 46,918 -0.03(-0.31%)
Dec 08, 2023 9.740 9.769 9.710 9.730 19,371 -0.06(-0.61%)
Dec 07, 2023 9.720 9.806 9.720 9.790 36,765 +0.07(+0.72%)
Dec 06, 2023 9.680 9.750 9.680 9.720 14,106 +0.03(+0.31%)
Dec 05, 2023 9.720 9.720 9.665 9.690 35,815 -0.01(-0.10%)
Dec 04, 2023 9.650 9.720 9.640 9.700 19,432 -0.01(-0.10%)
Dec 01, 2023 9.570 9.770 9.525 9.710 68,728 +0.20(+2.10%)
Nov 30, 2023 9.550 9.560 9.459 9.510 40,354 +0.01(+0.11%)
Nov 29, 2023 9.380 9.540 9.380 9.500 54,217 +0.12(+1.28%)
Nov 28, 2023 9.280 9.410 9.280 9.380 36,876 +0.08(+0.82%)
Nov 27, 2023 9.390 9.390 9.250 9.304 39,982 -0.01(-0.06%)
Nov 24, 2023 9.260 9.321 9.260 9.310 8,311 +0.03(+0.32%)
Nov 22, 2023 9.300 9.350 9.240 9.280 43,412 -0.01(-0.11%)
Nov 21, 2023 9.200 9.290 9.200 9.290 37,695 +0.04(+0.43%)
Nov 20, 2023 9.310 9.310 9.220 9.250 63,738 -0.02(-0.22%)
Nov 17, 2023 9.240 9.270 9.180 9.270 41,603 +0.05(+0.54%)
Nov 16, 2023 9.040 9.250 9.040 9.220 35,096 +0.22(+2.44%)
Nov 15, 2023 8.990 9.070 8.980 9.000 30,621 -0.03(-0.28%)
Nov 14, 2023 8.870 9.070 8.870 9.025 77,417 +0.24(+2.67%)
Nov 13, 2023 8.750 8.840 8.750 8.790 32,689 -0.01(-0.11%)
Nov 10, 2023 8.830 8.840 8.750 8.800 36,100 +0.09(+1.03%)
Nov 09, 2023 8.740 8.848 8.680 8.710 42,101 -0.06(-0.68%)
Nov 08, 2023 8.730 8.800 8.730 8.770 45,568 +0.03(+0.34%)
Nov 07, 2023 8.540 8.750 8.540 8.740 56,124 +0.23(+2.70%)
Nov 06, 2023 8.490 8.550 8.480 8.510 31,888 +0.01(+0.12%)
Nov 03, 2023 8.400 8.630 8.400 8.500 42,205 +0.17(+2.04%)
Nov 02, 2023 8.250 8.360 8.250 8.330 56,091 +0.14(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.