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 )

10.69 +0.10 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 31, 2013 6.888 6.888 6.830 6.847 13,038 -0.01(-0.17%)
Oct 30, 2013 6.865 6.893 6.854 6.859 7,242 -0.03(-0.42%)
Oct 29, 2013 6.945 6.951 6.888 6.888 23,624 -0.02(-0.25%)
Oct 28, 2013 6.893 6.945 6.893 6.905 48,677 +0.01(+0.08%)
Oct 25, 2013 6.899 6.911 6.888 6.899 15,271 -0.01(-0.08%)
Oct 24, 2013 6.893 6.905 6.870 6.905 16,746 +0.03(+0.50%)
Oct 23, 2013 6.836 6.876 6.836 6.870 3,346 +0.03(+0.42%)
Oct 22, 2013 6.796 6.847 6.784 6.842 41,115 +0.09(+1.28%)
Oct 21, 2013 6.807 6.819 6.755 6.755 37,395 -0.01(-0.17%)
Oct 18, 2013 6.773 6.778 6.761 6.767 14,952 +0.02(+0.26%)
Oct 17, 2013 6.611 6.750 6.611 6.750 13,064 +0.09(+1.38%)
Oct 16, 2013 6.623 6.663 6.606 6.657 31,708 +0.01(+0.17%)
Oct 15, 2013 6.646 6.669 6.611 6.646 29,001 +0.03(+0.52%)
Oct 14, 2013 6.601 6.663 6.601 6.611 25,831 +0.01(+0.09%)
Oct 11, 2013 6.617 6.623 6.594 6.606 9,508 -0.03(-0.43%)
Oct 10, 2013 6.657 6.657 6.617 6.634 16,735 -0.02(-0.35%)
Oct 09, 2013 6.652 6.675 6.652 6.657 19,114 -0.02(-0.32%)
Oct 08, 2013 6.698 6.703 6.647 6.679 16,630 -0.03(-0.45%)
Oct 07, 2013 6.732 6.761 6.709 6.709 18,827 -0.03(-0.43%)
Oct 04, 2013 6.738 6.752 6.738 6.738 18,817 -0.03(-0.42%)
Oct 03, 2013 6.789 6.824 6.761 6.766 57,296 -0.06(-0.90%)
Oct 02, 2013 6.772 6.835 6.772 6.828 21,475 +0.01(+0.20%)
Oct 01, 2013 6.789 6.841 6.789 6.814 35,416 -0.00(-0.05%)
Sep 30, 2013 6.818 6.829 6.789 6.818 63,204 -0.01(-0.17%)
Sep 27, 2013 6.847 6.864 6.818 6.829 18,143 -0.01(-0.08%)
Sep 26, 2013 6.812 6.835 6.772 6.835 52,236 +0.01(+0.08%)
Sep 25, 2013 6.818 6.841 6.801 6.829 17,344 +0.01(+0.17%)
Sep 24, 2013 6.749 6.833 6.749 6.818 33,356 +0.03(+0.41%)
Sep 23, 2013 6.835 6.841 6.778 6.790 12,591 -0.01(-0.08%)
Sep 20, 2013 6.749 6.806 6.726 6.795 44,216 +0.02(+0.25%)
Sep 19, 2013 6.761 6.789 6.718 6.778 78,452 +0.06(+0.94%)
Sep 18, 2013 6.594 6.754 6.594 6.715 75,860 +0.09(+1.30%)
Sep 17, 2013 6.520 6.635 6.520 6.629 110,838 +0.11(+1.76%)
Sep 16, 2013 6.462 6.549 6.462 6.514 27,680 +0.05(+0.81%)
Sep 13, 2013 6.394 6.469 6.388 6.462 7,871 +0.04(+0.59%)
Sep 12, 2013 6.400 6.457 6.400 6.424 38,856 +0.02(+0.38%)
Sep 11, 2013 6.457 6.457 6.360 6.400 104,239 -0.03(-0.53%)
Sep 10, 2013 6.497 6.502 6.411 6.434 77,243 -0.06(-0.96%)
Sep 09, 2013 6.576 6.576 6.485 6.497 74,146 -0.01(-0.18%)
Sep 06, 2013 6.554 6.611 6.502 6.508 54,286 -0.01(-0.17%)
Sep 05, 2013 6.605 6.605 6.519 6.519 10,098 -0.07(-1.04%)
Sep 04, 2013 6.576 6.588 6.519 6.588 40,014 +0.06(+0.87%)
Sep 03, 2013 6.559 6.583 6.519 6.531 43,380 -0.02(-0.35%)
Aug 30, 2013 6.582 6.622 6.548 6.554 83,095 -0.06(-0.86%)
Aug 29, 2013 6.531 6.616 6.531 6.611 35,096 +0.08(+1.26%)
Aug 28, 2013 6.639 6.656 6.525 6.529 54,016 -0.08(-1.16%)
Aug 27, 2013 6.542 6.616 6.531 6.605 45,995 +0.03(+0.43%)
Aug 26, 2013 6.576 6.662 6.554 6.576 27,051 -0.03(-0.43%)
Aug 23, 2013 6.605 6.668 6.582 6.605 26,794 -0.01(-0.09%)
Aug 22, 2013 6.582 6.668 6.582 6.611 31,916 +0.05(+0.78%)
Aug 21, 2013 6.514 6.594 6.508 6.559 15,664 +0.01(+0.17%)
Aug 20, 2013 6.468 6.554 6.468 6.548 24,031 +0.07(+1.14%)
Aug 19, 2013 6.477 6.537 6.457 6.474 36,101 -0.03(-0.47%)
Aug 16, 2013 6.502 6.542 6.468 6.505 36,126 -0.05(-0.75%)
Aug 15, 2013 6.542 6.565 6.521 6.554 32,797 -0.01(-0.17%)
Aug 14, 2013 6.571 6.594 6.559 6.565 17,926 +0.03(+0.44%)
Aug 13, 2013 6.605 6.616 6.531 6.537 28,702 -0.08(-1.28%)
Aug 12, 2013 6.610 6.673 6.576 6.622 51,599 -0.02(-0.34%)
Aug 09, 2013 6.667 6.667 6.599 6.644 15,141 +0.02(+0.34%)
Aug 08, 2013 6.605 6.666 6.598 6.622 23,015 +0.01(+0.09%)
Aug 07, 2013 6.639 6.639 6.599 6.616 29,630 -0.03(-0.43%)
Aug 06, 2013 6.673 6.673 6.599 6.644 17,850 +0.01(+0.08%)
Aug 05, 2013 6.661 6.695 6.633 6.639 82,258 -0.05(-0.76%)
Aug 02, 2013 6.735 6.735 6.690 6.690 6,383 +0.02(+0.25%)
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.