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 (%)
Aug 31, 2023 9.550 9.570 9.460 9.466 40,915 -0.00(-0.04%)
Aug 30, 2023 9.460 9.530 9.460 9.470 25,103 -0.02(-0.21%)
Aug 29, 2023 9.400 9.500 9.400 9.490 33,617 +0.11(+1.17%)
Aug 28, 2023 9.350 9.430 9.350 9.380 32,743 +0.01(+0.11%)
Aug 25, 2023 9.380 9.380 9.300 9.370 20,423 -0.01(-0.11%)
Aug 24, 2023 9.350 9.398 9.350 9.380 17,663 -0.05(-0.58%)
Aug 23, 2023 9.370 9.440 9.370 9.435 31,125 +0.03(+0.27%)
Aug 22, 2023 9.410 9.480 9.390 9.410 27,395 +0.02(+0.21%)
Aug 21, 2023 9.450 9.460 9.390 9.390 18,843 -0.11(-1.16%)
Aug 18, 2023 9.500 9.540 9.500 9.500 35,816 -0.06(-0.63%)
Aug 17, 2023 9.620 9.630 9.500 9.560 128,148 -0.06(-0.62%)
Aug 16, 2023 9.650 9.685 9.620 9.620 33,846 -0.08(-0.82%)
Aug 15, 2023 9.670 9.710 9.640 9.700 37,761 +0.01(+0.10%)
Aug 14, 2023 9.760 9.760 9.660 9.690 31,408 -0.02(-0.21%)
Aug 11, 2023 9.790 9.790 9.680 9.710 32,922 +0.02(+0.21%)
Aug 10, 2023 9.720 9.799 9.650 9.690 53,154 -0.01(-0.10%)
Aug 09, 2023 9.720 9.765 9.700 9.700 29,001 +0.01(+0.10%)
Aug 08, 2023 9.740 9.788 9.690 9.690 42,734 -0.02(-0.21%)
Aug 07, 2023 9.900 9.900 9.710 9.710 23,955 -0.19(-1.92%)
Aug 04, 2023 10.02 10.11 9.860 9.900 33,994 -0.08(-0.80%)
Aug 03, 2023 10.18 10.18 9.980 9.980 26,817 -0.20(-1.96%)
Aug 02, 2023 10.17 10.18 10.05 10.18 38,738 +0.01(+0.10%)
Aug 01, 2023 10.06 10.19 10.03 10.17 48,130 +0.11(+1.09%)
Jul 31, 2023 10.05 10.11 10.000 10.06 50,502 +0.03(+0.25%)
Jul 28, 2023 10.05 10.23 10.02 10.04 81,582 -0.00(-0.05%)
Jul 27, 2023 10.05 10.05 10.02 10.04 39,567 -0.03(-0.30%)
Jul 26, 2023 10.06 10.09 10.03 10.07 41,213 +0.02(+0.15%)
Jul 25, 2023 10.09 10.09 10.01 10.05 37,597 -0.01(-0.05%)
Jul 24, 2023 10.03 10.09 10.03 10.06 36,312 +0.00(+0.03%)
Jul 21, 2023 10.07 10.08 10.04 10.06 9,281 -0.02(-0.23%)
Jul 20, 2023 10.14 10.19 10.07 10.08 57,672 -0.08(-0.79%)
Jul 19, 2023 10.09 10.16 10.09 10.16 8,695 +0.09(+0.89%)
Jul 18, 2023 9.990 10.09 9.990 10.07 24,731 +0.04(+0.40%)
Jul 17, 2023 10.04 10.04 9.990 10.03 10,624 +0.03(+0.30%)
Jul 14, 2023 9.940 10.08 9.940 10.00 26,604 +0.02(+0.20%)
Jul 13, 2023 9.970 10.02 9.970 9.980 20,960 +0.03(+0.30%)
Jul 12, 2023 9.960 9.990 9.920 9.950 53,652 +0.03(+0.30%)
Jul 11, 2023 9.950 9.960 9.910 9.920 33,977 +0.00(+0.00%)
Jul 10, 2023 9.900 9.930 9.850 9.920 28,612 +0.02(+0.20%)
Jul 07, 2023 9.900 9.920 9.900 9.900 14,718 +0.01(+0.11%)
Jul 06, 2023 9.880 9.920 9.870 9.889 20,178 -0.13(-1.31%)
Jul 05, 2023 10.01 10.04 9.960 10.02 51,324 -0.01(-0.10%)
Jul 03, 2023 9.990 10.08 9.990 10.03 29,046 -0.01(-0.10%)
Jun 30, 2023 10.11 10.14 10.02 10.04 35,005 -0.01(-0.10%)
Jun 29, 2023 10.08 10.08 10.01 10.05 32,961 -0.04(-0.40%)
Jun 28, 2023 10.09 10.10 10.05 10.09 47,121 +0.05(+0.50%)
Jun 27, 2023 9.980 10.05 9.980 10.04 48,798 +0.05(+0.50%)
Jun 26, 2023 9.960 10.00 9.950 9.990 61,215 +0.02(+0.20%)
Jun 23, 2023 9.950 10.00 9.950 9.970 15,692 +0.04(+0.40%)
Jun 22, 2023 9.900 9.940 9.900 9.930 14,928 +0.00(+0.00%)
Jun 21, 2023 9.920 9.959 9.910 9.930 19,113 +0.00(+0.00%)
Jun 20, 2023 9.880 9.960 9.880 9.930 24,185 +0.00(+0.00%)
Jun 16, 2023 9.910 9.980 9.890 9.930 53,623 -0.01(-0.10%)
Jun 15, 2023 9.940 9.970 9.940 9.940 32,862 -0.01(-0.10%)
Jun 14, 2023 9.980 10.00 9.930 9.950 16,299 +0.03(+0.30%)
Jun 13, 2023 10.00 10.00 9.910 9.920 46,367 -0.07(-0.70%)
Jun 12, 2023 10.07 10.07 9.970 9.990 13,964 -0.03(-0.30%)
Jun 09, 2023 9.970 10.03 9.970 10.02 20,292 +0.03(+0.30%)
Jun 08, 2023 10.03 10.04 9.930 9.990 76,723 -0.11(-1.09%)
Jun 07, 2023 10.09 10.15 10.01 10.10 31,072 -0.05(-0.49%)
Jun 06, 2023 10.12 10.16 10.11 10.15 33,200 +0.00(+0.00%)
Jun 05, 2023 10.10 10.15 10.09 10.15 11,127 +0.04(+0.40%)
Jun 02, 2023 10.11 10.16 10.05 10.11 32,508 -0.02(-0.20%)
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.