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 )

9.930 -0.095 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
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%)
Nov 01, 2023 8.080 8.195 8.080 8.190 66,099 +0.14(+1.74%)
Oct 31, 2023 8.010 8.120 8.010 8.050 26,926 +0.01(+0.12%)
Oct 30, 2023 7.990 8.080 7.960 8.040 42,722 +0.03(+0.37%)
Oct 27, 2023 8.010 8.030 7.948 8.010 42,383 +0.00(+0.00%)
Oct 26, 2023 7.940 8.040 7.940 8.010 50,202 +0.07(+0.88%)
Oct 25, 2023 8.000 8.060 7.930 7.940 31,103 -0.11(-1.37%)
Oct 24, 2023 8.030 8.070 7.990 8.050 43,392 +0.06(+0.75%)
Oct 23, 2023 8.000 8.090 7.980 7.990 47,414 -0.08(-0.99%)
Oct 20, 2023 8.200 8.200 8.060 8.070 42,556 -0.09(-1.10%)
Oct 19, 2023 8.200 8.210 8.155 8.160 19,378 -0.07(-0.85%)
Oct 18, 2023 8.270 8.300 8.230 8.230 27,514 -0.05(-0.60%)
Oct 17, 2023 8.420 8.430 8.280 8.280 29,257 -0.22(-2.59%)
Oct 16, 2023 8.570 8.570 8.450 8.500 52,709 -0.07(-0.82%)
Oct 13, 2023 8.600 8.610 8.540 8.570 39,000 +0.03(+0.35%)
Oct 12, 2023 8.560 8.670 8.500 8.540 44,288 +0.02(+0.23%)
Oct 11, 2023 8.500 8.575 8.490 8.520 38,031 +0.05(+0.59%)
Oct 10, 2023 8.440 8.530 8.400 8.470 47,731 +0.04(+0.47%)
Oct 09, 2023 8.450 8.460 8.390 8.430 11,434 +0.00(+0.00%)
Oct 06, 2023 8.400 8.450 8.350 8.430 24,110 +0.00(+0.00%)
Oct 05, 2023 8.520 8.570 8.400 8.430 37,413 -0.09(-1.06%)
Oct 04, 2023 8.560 8.620 8.510 8.520 28,966 -0.10(-1.16%)
Oct 03, 2023 8.570 8.620 8.500 8.620 32,412 +0.03(+0.35%)
Oct 02, 2023 8.650 8.690 8.590 8.590 17,983 -0.02(-0.23%)
Sep 29, 2023 8.640 8.710 8.610 8.610 56,697 +0.00(+0.00%)
Sep 28, 2023 8.640 8.690 8.580 8.610 21,387 -0.01(-0.12%)
Sep 27, 2023 8.770 8.795 8.620 8.620 19,447 -0.14(-1.60%)
Sep 26, 2023 9.060 9.060 8.730 8.760 34,044 -0.32(-3.52%)
Sep 25, 2023 9.120 9.095 9.070 9.080 52,437 -0.12(-1.30%)
Sep 22, 2023 9.170 9.210 9.110 9.200 17,490 +0.06(+0.66%)
Sep 21, 2023 9.180 9.180 9.130 9.140 19,694 -0.11(-1.19%)
Sep 20, 2023 9.250 9.270 9.240 9.250 25,759 +0.02(+0.22%)
Sep 19, 2023 9.220 9.230 9.195 9.230 20,581 -0.01(-0.11%)
Sep 18, 2023 9.220 9.250 9.165 9.240 91,902 +0.02(+0.22%)
Sep 15, 2023 9.270 9.270 9.170 9.220 20,904 +0.04(+0.44%)
Sep 14, 2023 9.260 9.270 9.180 9.180 32,971 -0.06(-0.65%)
Sep 13, 2023 9.220 9.300 9.220 9.240 29,107 +0.01(+0.11%)
Sep 12, 2023 9.330 9.330 9.230 9.230 22,819 -0.07(-0.75%)
Sep 11, 2023 9.300 9.325 9.278 9.300 56,427 +0.00(+0.00%)
Sep 08, 2023 9.360 9.390 9.270 9.300 15,931 -0.08(-0.85%)
Sep 07, 2023 9.440 9.450 9.360 9.380 29,547 -0.05(-0.53%)
Sep 06, 2023 9.450 9.465 9.420 9.430 209,170 -0.02(-0.21%)
Sep 05, 2023 9.470 9.500 9.420 9.450 41,866 -0.05(-0.53%)
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.