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 )

11.27 -0.03 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2009 5.588 5.588 5.559 5.588 21,205 +0.00(+0.08%)
May 28, 2009 5.574 5.588 5.574 5.583 1,884 +0.01(+0.17%)
May 27, 2009 5.588 5.593 5.521 5.574 32,348 +0.03(+0.52%)
May 26, 2009 5.440 5.545 5.440 5.545 17,315 +0.11(+1.93%)
May 22, 2009 5.387 5.440 5.387 5.440 7,822 +0.02(+0.44%)
May 21, 2009 5.435 5.435 5.359 5.416 25,112 -0.03(-0.61%)
May 20, 2009 5.550 5.561 5.449 5.449 15,284 -0.09(-1.64%)
May 19, 2009 5.593 5.593 5.483 5.540 10,793 +0.05(+0.96%)
May 18, 2009 5.416 5.535 5.383 5.488 23,670 +0.07(+1.32%)
May 15, 2009 5.330 5.416 5.330 5.416 8,793 +0.05(+0.89%)
May 14, 2009 5.316 5.368 5.316 5.368 4,187 +0.00(+0.00%)
May 13, 2009 5.382 5.382 5.340 5.368 4,901 -0.01(-0.16%)
May 12, 2009 5.405 5.405 5.377 5.377 13,725 -0.03(-0.53%)
May 11, 2009 5.405 5.405 5.405 5.405 4,161 +0.00(+0.00%)
May 08, 2009 5.429 5.429 5.363 5.405 20,465 -0.02(-0.35%)
May 07, 2009 5.520 5.520 5.396 5.424 14,360 -0.00(-0.00%)
May 06, 2009 5.424 5.424 5.424 5.424 16,602 +0.05(+0.88%)
May 05, 2009 5.363 5.620 5.363 5.377 20,175 +0.00(+0.09%)
May 04, 2009 5.372 5.372 5.372 5.372 6,725 -0.01(-0.27%)
May 01, 2009 5.405 5.405 5.386 5.386 4,413 -0.02(-0.30%)
Apr 30, 2009 5.401 5.420 5.401 5.403 11,319 +0.04(+0.72%)
Apr 29, 2009 5.344 5.377 5.344 5.364 14,816 +0.02(+0.35%)
Apr 28, 2009 5.353 5.353 5.334 5.345 9,667 +0.00(+0.03%)
Apr 27, 2009 5.377 5.386 5.344 5.344 5,623 -0.02(-0.36%)
Apr 24, 2009 5.377 5.387 5.348 5.363 12,626 -0.01(-0.26%)
Apr 23, 2009 5.329 5.377 5.320 5.377 9,036 +0.09(+1.71%)
Apr 22, 2009 5.286 5.306 5.263 5.286 11,453 +0.02(+0.36%)
Apr 21, 2009 5.382 5.382 5.267 5.267 35,727 -0.13(-2.47%)
Apr 20, 2009 5.424 5.424 5.396 5.401 5,043 -0.02(-0.44%)
Apr 17, 2009 5.424 5.424 5.420 5.424 7,693 +0.01(+0.18%)
Apr 16, 2009 5.372 5.424 5.372 5.415 30,578 +0.08(+1.52%)
Apr 15, 2009 5.258 5.355 5.258 5.334 21,856 +0.08(+1.45%)
Apr 14, 2009 5.258 5.258 5.258 5.258 3,782 +0.00(+0.00%)
Apr 13, 2009 5.410 5.410 5.210 5.258 4,812 +0.00(+0.00%)
Apr 09, 2009 5.191 5.258 5.191 5.258 21,015 +0.07(+1.38%)
Apr 08, 2009 5.163 5.187 5.161 5.187 4,413 +0.02(+0.46%)
Apr 07, 2009 5.158 5.163 5.148 5.163 9,011 +0.02(+0.31%)
Apr 06, 2009 5.133 5.156 5.133 5.147 7,173 +0.01(+0.27%)
Apr 03, 2009 5.209 5.242 5.076 5.133 30,085 -0.06(-1.09%)
Apr 02, 2009 5.190 5.190 5.185 5.190 3,270 +0.01(+0.18%)
Apr 01, 2009 5.180 5.180 5.180 5.180 843 +0.04(+0.74%)
Mar 31, 2009 5.071 5.142 5.062 5.142 25,131 +0.09(+1.69%)
Mar 30, 2009 5.109 5.109 5.057 5.057 2,953 -0.03(-0.56%)
Mar 26, 2009 5.085 5.085 5.085 5.085 2,531 +0.01(+0.28%)
Mar 25, 2009 5.033 5.071 5.033 5.071 10,971 +0.08(+1.52%)
Mar 24, 2009 4.999 5.033 4.995 4.995 3,407 -0.04(-0.85%)
Mar 23, 2009 4.986 5.048 4.986 5.038 843 +0.02(+0.38%)
Mar 20, 2009 4.995 5.019 4.995 5.019 4,852 +0.02(+0.38%)
Mar 19, 2009 4.976 5.000 4.929 5.000 9,030 +0.02(+0.48%)
Mar 18, 2009 4.976 4.976 4.976 4.976 2,529 +0.00(+0.00%)
Mar 17, 2009 5.038 5.038 4.976 4.976 3,586 -0.05(-0.94%)
Mar 16, 2009 5.090 5.114 5.024 5.024 6,751 -0.06(-1.12%)
Mar 13, 2009 5.029 5.104 5.029 5.081 0 +0.08(+1.52%)
Mar 12, 2009 4.910 5.005 4.910 5.005 3,008 +0.02(+0.38%)
Mar 11, 2009 4.910 4.986 4.891 4.986 2,531 +0.02(+0.37%)
Mar 10, 2009 5.003 5.008 4.966 4.967 11,090 -0.01(-0.15%)
Mar 09, 2009 4.999 4.999 4.975 4.975 6,567 -0.08(-1.49%)
Mar 06, 2009 5.022 5.050 4.984 5.050 0 -0.00(-0.01%)
Mar 05, 2009 5.022 5.079 5.022 5.050 11,764 -0.01(-0.19%)
Mar 04, 2009 4.980 5.065 4.980 5.060 6,798 -0.50(-8.92%)
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.