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 29, 2015 8.147 8.210 8.147 8.191 20,660 +0.04(+0.47%)
May 28, 2015 8.178 8.219 8.127 8.153 87,522 -0.02(-0.23%)
May 27, 2015 8.159 8.172 8.153 8.172 28,575 +0.04(+0.47%)
May 26, 2015 8.108 8.159 8.108 8.134 31,877 -0.01(-0.16%)
May 22, 2015 8.121 8.147 8.147 8.147 23,319 +0.00(+0.00%)
May 21, 2015 8.147 8.166 8.121 8.147 34,007 +0.00(+0.00%)
May 20, 2015 8.115 8.147 8.095 8.147 30,046 +0.04(+0.55%)
May 19, 2015 8.102 8.134 8.095 8.102 18,568 -0.03(-0.31%)
May 18, 2015 8.179 8.179 8.127 8.127 8,542 -0.07(-0.86%)
May 15, 2015 8.179 8.223 8.172 8.198 36,236 +0.03(+0.31%)
May 14, 2015 8.147 8.185 8.134 8.172 37,771 +0.03(+0.31%)
May 13, 2015 8.134 8.172 8.127 8.147 42,275 -0.02(-0.20%)
May 12, 2015 8.112 8.163 8.112 8.163 19,911 +0.01(+0.16%)
May 11, 2015 8.150 8.150 8.132 8.150 20,864 -0.03(-0.39%)
May 08, 2015 8.213 8.213 8.156 8.182 18,808 +0.03(+0.31%)
May 07, 2015 8.188 8.207 8.137 8.156 35,788 +0.00(+0.00%)
May 06, 2015 8.235 8.239 8.150 8.156 28,278 -0.10(-1.16%)
May 05, 2015 8.296 8.296 8.207 8.252 56,143 -0.02(-0.23%)
May 04, 2015 8.328 8.328 8.264 8.271 25,612 -0.06(-0.69%)
May 01, 2015 8.328 8.328 8.302 8.328 2,773 -0.04(-0.53%)
Apr 30, 2015 8.366 8.372 8.334 8.372 9,586 +0.03(+0.38%)
Apr 29, 2015 8.271 8.347 8.271 8.341 35,788 -0.04(-0.46%)
Apr 28, 2015 8.353 8.379 8.347 8.379 9,414 +0.03(+0.38%)
Apr 27, 2015 8.353 8.358 8.321 8.347 10,566 -0.01(-0.08%)
Apr 24, 2015 8.391 8.391 8.353 8.353 8,456 -0.03(-0.38%)
Apr 23, 2015 8.366 8.385 8.357 8.385 6,734 +0.00(+0.00%)
Apr 22, 2015 8.341 8.385 8.341 8.385 7,788 +0.01(+0.15%)
Apr 21, 2015 8.385 8.391 8.347 8.372 31,887 -0.04(-0.45%)
Apr 20, 2015 8.391 8.410 8.391 8.410 4,992 +0.06(+0.76%)
Apr 16, 2015 8.379 8.385 8.341 8.347 3 -0.03(-0.30%)
Apr 15, 2015 8.358 8.372 8.334 8.372 8,694 +0.03(+0.34%)
Apr 14, 2015 8.328 8.344 8.321 8.344 6,716 +0.06(+0.74%)
Apr 13, 2015 8.321 8.321 8.283 8.283 27,680 -0.04(-0.46%)
Apr 09, 2015 8.334 8.353 8.321 8.321 235 -0.05(-0.61%)
Apr 08, 2015 8.372 8.385 8.334 8.372 22,113 +0.03(+0.34%)
Apr 07, 2015 8.331 8.344 8.331 8.344 6,339 +0.03(+0.38%)
Apr 06, 2015 8.325 8.337 8.306 8.312 6,362 +0.01(+0.15%)
Apr 02, 2015 8.331 8.299 8.299 8.299 10,117 -0.02(-0.23%)
Apr 01, 2015 8.330 8.344 8.318 8.318 17,675 +0.01(+0.08%)
Mar 31, 2015 8.274 8.318 8.274 8.312 15,378 +0.04(+0.46%)
Mar 30, 2015 8.299 8.299 8.274 8.274 2,922 -0.04(-0.46%)
Mar 27, 2015 8.293 8.312 8.280 8.312 12,077 +0.06(+0.69%)
Mar 26, 2015 8.261 8.261 8.242 8.255 12,445 -0.04(-0.46%)
Mar 25, 2015 8.293 8.293 8.261 8.293 23,949 -0.02(-0.23%)
Mar 24, 2015 8.280 8.312 8.268 8.312 6,305 +0.02(+0.23%)
Mar 23, 2015 8.268 8.294 8.268 8.293 4,554 +0.01(+0.08%)
Mar 20, 2015 8.268 8.293 8.255 8.287 10,746 +0.02(+0.23%)
Mar 19, 2015 8.255 8.268 8.224 8.268 9,024 +0.00(+0.00%)
Mar 18, 2015 8.236 8.287 8.205 8.268 13,116 +0.06(+0.69%)
Mar 17, 2015 8.224 8.224 8.192 8.211 11,231 -0.01(-0.15%)
Mar 16, 2015 8.205 8.236 8.198 8.224 9,530 -0.03(-0.31%)
Mar 13, 2015 8.211 8.249 8.173 8.249 36,893 +0.03(+0.38%)
Mar 12, 2015 8.230 8.230 8.217 8.217 2,619 -0.01(-0.08%)
Mar 11, 2015 8.229 8.229 8.205 8.224 13,392 +0.01(+0.12%)
Mar 10, 2015 8.176 8.227 8.176 8.214 13,675 +0.04(+0.54%)
Mar 09, 2015 8.189 8.195 8.170 8.170 11,543 +0.00(+0.03%)
Mar 06, 2015 8.227 8.227 8.164 8.168 9,000 -0.14(-1.69%)
Mar 05, 2015 8.271 8.308 8.271 8.308 15,715 +0.03(+0.38%)
Mar 04, 2015 8.208 8.277 8.214 8.277 11,330 +0.06(+0.77%)
Mar 03, 2015 8.252 8.252 8.214 8.214 28,768 -0.02(-0.23%)
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.