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 )

11.16 +0.01 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 28, 2004 6.862 6.862 6.862 6.862 217 -0.01(-0.20%)
May 27, 2004 6.830 6.876 6.830 6.876 2,396 +0.06(+0.94%)
May 26, 2004 6.766 6.812 6.766 6.812 1,742 +0.11(+1.64%)
May 25, 2004 6.711 6.711 6.656 6.702 11,981 +0.01(+0.21%)
May 24, 2004 6.688 6.688 6.688 6.688 0 +0.00(+0.00%)
May 21, 2004 6.688 6.688 6.688 6.688 217 +0.03(+0.48%)
May 20, 2004 6.596 6.683 6.596 6.656 7,624 +0.02(+0.28%)
May 19, 2004 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
May 18, 2004 6.637 6.637 6.637 6.637 1,089 +0.00(+0.07%)
May 17, 2004 6.633 6.633 6.633 6.633 0 +0.00(+0.00%)
May 14, 2004 6.449 6.642 6.449 6.633 18,953 +0.26(+4.11%)
May 13, 2004 6.371 6.371 6.371 6.371 0 +0.00(+0.00%)
May 12, 2004 6.357 6.449 6.353 6.371 20,696 -0.08(-1.28%)
May 11, 2004 6.468 6.468 6.330 6.454 28,974 -0.06(-0.92%)
May 10, 2004 6.647 6.647 6.514 6.514 13,506 -0.15(-2.21%)
May 07, 2004 6.679 6.702 6.656 6.660 29,846 -0.11(-1.63%)
May 06, 2004 6.729 6.835 6.729 6.771 1,307 +0.04(+0.61%)
May 05, 2004 6.729 6.729 6.729 6.729 871 +0.00(+0.07%)
May 04, 2004 6.702 6.748 6.702 6.725 6,753 +0.05(+0.69%)
May 03, 2004 6.688 6.752 6.679 6.679 32,024 +0.00(+0.00%)
Apr 30, 2004 6.660 6.679 6.660 6.679 3,267 +0.02(+0.34%)
Apr 29, 2004 6.720 6.734 6.656 6.656 13,289 +0.02(+0.28%)
Apr 28, 2004 6.679 6.679 6.637 6.637 5,228 -0.02(-0.34%)
Apr 27, 2004 6.734 6.734 6.660 6.660 6,753 -0.02(-0.27%)
Apr 26, 2004 6.748 6.748 6.679 6.679 19,824 -0.08(-1.15%)
Apr 23, 2004 6.771 6.771 6.660 6.757 14,596 +0.01(+0.14%)
Apr 22, 2004 6.771 6.794 6.725 6.748 4,792 -0.02(-0.34%)
Apr 21, 2004 6.862 6.862 6.771 6.771 7,189 -0.14(-1.99%)
Apr 20, 2004 6.931 6.931 6.858 6.908 36,817 +0.02(+0.33%)
Apr 19, 2004 6.982 6.982 6.885 6.885 6,535 -0.09(-1.32%)
Apr 16, 2004 6.931 6.986 6.931 6.977 17,864 +0.09(+1.33%)
Apr 15, 2004 6.890 6.890 6.885 6.885 9,149 -0.02(-0.33%)
Apr 14, 2004 6.986 6.986 6.908 6.908 6,971 -0.10(-1.44%)
Apr 13, 2004 7.142 7.142 7.009 7.009 11,328 -0.10(-1.42%)
Apr 12, 2004 7.161 7.161 7.110 7.110 11,328 -0.05(-0.71%)
Apr 08, 2004 7.230 7.230 7.161 7.161 12,635 -0.14(-1.89%)
Apr 07, 2004 7.298 7.298 7.298 7.298 2,178 +0.00(+0.00%)
Apr 06, 2004 7.312 7.312 7.298 7.298 6,971 -0.08(-1.12%)
Apr 05, 2004 7.537 7.537 7.344 7.381 20,478 -0.19(-2.55%)
Apr 02, 2004 7.569 7.574 7.537 7.574 8,932 -0.08(-1.08%)
Apr 01, 2004 7.656 7.656 7.656 7.656 1,960 +0.01(+0.18%)
Mar 31, 2004 7.652 7.652 7.643 7.643 25,706 +0.01(+0.18%)
Mar 30, 2004 7.666 7.666 7.620 7.629 8,060 -0.03(-0.36%)
Mar 29, 2004 7.661 7.670 7.611 7.656 22,656 +0.00(+0.00%)
Mar 26, 2004 7.634 7.656 7.634 7.656 435 +0.02(+0.30%)
Mar 25, 2004 7.661 7.661 7.634 7.634 2,178 -0.02(-0.30%)
Mar 24, 2004 7.647 7.656 7.647 7.656 2,832 +0.04(+0.48%)
Mar 23, 2004 7.634 7.634 7.620 7.620 3,485 -0.02(-0.30%)
Mar 22, 2004 7.643 7.643 7.643 7.643 653 -0.01(-0.12%)
Mar 19, 2004 7.652 7.652 7.652 7.652 0 +0.00(+0.00%)
Mar 18, 2004 7.652 7.652 7.652 7.652 0 +0.00(+0.00%)
Mar 17, 2004 7.652 7.652 7.652 7.652 0 +0.00(+0.00%)
Mar 16, 2004 7.629 7.652 7.560 7.652 26,142 -0.01(-0.12%)
Mar 15, 2004 7.643 7.666 7.643 7.661 4,139 +0.02(+0.24%)
Mar 12, 2004 7.670 7.670 7.643 7.643 10,021 -0.05(-0.66%)
Mar 11, 2004 7.693 7.693 7.693 7.693 0 +0.00(+0.00%)
Mar 10, 2004 7.693 7.693 7.693 7.693 0 +0.00(+0.00%)
Mar 09, 2004 7.643 7.693 7.643 7.693 13,289 +0.06(+0.78%)
Mar 08, 2004 7.652 7.652 7.634 7.634 3,921 -0.04(-0.48%)
Mar 05, 2004 7.652 7.670 7.652 7.670 1,742 +0.03(+0.42%)
Mar 04, 2004 7.666 7.666 7.638 7.638 11,981 -0.05(-0.66%)
Mar 03, 2004 7.689 7.689 7.666 7.689 6,971 +0.03(+0.42%)
Mar 02, 2004 7.666 7.702 7.656 7.656 2,178 -0.03(-0.42%)
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.