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 )

11.14 -0.08 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 31, 2016 9.531 9.537 9.477 9.504 14,786 -0.05(-0.50%)
May 27, 2016 9.598 9.551 9.551 9.551 11,827 +0.00(+0.00%)
May 26, 2016 9.558 9.571 9.537 9.551 11,262 +0.03(+0.28%)
May 25, 2016 9.565 9.571 9.524 9.524 12,474 -0.05(-0.49%)
May 24, 2016 9.693 9.720 9.571 9.571 42,331 -0.06(-0.63%)
May 23, 2016 9.598 9.632 9.598 9.632 8,812 +0.06(+0.64%)
May 20, 2016 9.531 9.578 9.531 9.571 10,542 +0.11(+1.14%)
May 19, 2016 9.510 9.565 9.450 9.463 57,800 -0.05(-0.50%)
May 18, 2016 9.605 9.605 9.510 9.510 5,742 -0.13(-1.33%)
May 17, 2016 9.646 9.661 9.592 9.639 14,505 +0.01(+0.14%)
May 16, 2016 9.700 9.720 9.625 9.625 11,030 -0.07(-0.77%)
May 13, 2016 9.702 9.727 9.700 9.700 31,412 -0.01(-0.14%)
May 12, 2016 9.686 9.720 9.686 9.713 9,171 +0.03(+0.28%)
May 11, 2016 9.673 9.686 9.673 9.686 4,532 +0.03(+0.35%)
May 10, 2016 9.626 9.666 9.605 9.653 19,517 +0.04(+0.42%)
May 09, 2016 9.613 9.652 9.612 9.612 16,957 -0.01(-0.14%)
May 06, 2016 9.599 9.626 9.599 9.626 6,428 +0.02(+0.21%)
May 05, 2016 9.518 9.605 9.518 9.605 9,599 +0.04(+0.42%)
May 04, 2016 9.565 9.565 9.565 9.565 11,710 +0.01(+0.06%)
May 03, 2016 9.464 9.560 9.464 9.560 4,130 +0.07(+0.74%)
May 02, 2016 9.464 9.508 9.464 9.489 8,573 +0.03(+0.27%)
Apr 29, 2016 9.484 9.484 9.457 9.464 12,181 +0.01(+0.07%)
Apr 28, 2016 9.471 9.518 9.444 9.457 12,140 +0.01(+0.07%)
Apr 26, 2016 9.457 9.477 9.450 9.450 43 -0.07(-0.71%)
Apr 25, 2016 9.504 9.518 9.504 9.518 2,375 -0.01(-0.14%)
Apr 22, 2016 9.561 9.585 9.531 9.531 4,758 -0.05(-0.49%)
Apr 21, 2016 9.544 9.578 9.543 9.578 7,396 +0.03(+0.35%)
Apr 20, 2016 9.518 9.545 9.518 9.545 10,699 +0.04(+0.42%)
Apr 19, 2016 9.450 9.518 9.450 9.504 6,552 +0.00(+0.00%)
Apr 18, 2016 9.430 9.504 9.430 9.504 22,552 +0.03(+0.28%)
Apr 15, 2016 9.457 9.471 9.457 9.477 31,035 +0.11(+1.15%)
Apr 14, 2016 9.511 9.531 9.370 9.370 35,601 -0.13(-1.35%)
Apr 13, 2016 9.491 9.511 9.491 9.498 41,200 +0.05(+0.50%)
Apr 12, 2016 9.397 9.464 9.390 9.450 203,956 +0.07(+0.71%)
Apr 11, 2016 9.383 9.390 9.377 9.383 11,781 +0.03(+0.29%)
Apr 08, 2016 9.343 9.361 9.310 9.357 67,502 +0.06(+0.65%)
Apr 07, 2016 9.303 9.316 9.296 9.296 24,740 +0.01(+0.07%)
Apr 06, 2016 9.316 9.316 9.283 9.289 13,583 +0.00(+0.00%)
Apr 05, 2016 9.249 9.289 9.249 9.289 3,045 +0.02(+0.22%)
Apr 04, 2016 9.276 9.276 9.249 9.269 12,249 +0.01(+0.14%)
Apr 01, 2016 9.236 9.256 9.209 9.256 32,383 +0.00(+0.00%)
Mar 31, 2016 9.222 9.264 9.216 9.256 4,703 +0.04(+0.47%)
Mar 30, 2016 9.189 9.217 9.189 9.212 14,582 +0.04(+0.44%)
Mar 29, 2016 9.122 9.181 9.122 9.172 1,577 -0.00(-0.04%)
Mar 28, 2016 9.175 9.175 9.122 9.175 10,393 +0.01(+0.15%)
Mar 24, 2016 9.122 9.162 9.162 9.162 6,112 +0.03(+0.37%)
Mar 23, 2016 9.135 9.135 9.128 9.128 2,935 +0.01(+0.15%)
Mar 22, 2016 9.115 9.122 9.115 9.115 6,227 +0.01(+0.07%)
Mar 21, 2016 9.082 9.108 9.068 9.108 8,499 +0.02(+0.21%)
Mar 18, 2016 9.108 9.108 9.089 9.089 7,909 -0.04(-0.43%)
Mar 17, 2016 9.068 9.142 9.068 9.128 6,156 +0.08(+0.86%)
Mar 16, 2016 9.051 9.051 9.051 9.051 1,162 +0.02(+0.22%)
Mar 15, 2016 9.055 9.055 9.028 9.031 4,325 -0.03(-0.35%)
Mar 14, 2016 9.073 9.073 9.043 9.063 2,819 +0.04(+0.46%)
Mar 11, 2016 9.041 9.041 9.021 9.021 4,547 +0.01(+0.07%)
Mar 10, 2016 9.041 9.048 9.014 9.014 8,003 -0.03(-0.37%)
Mar 09, 2016 9.088 9.088 9.008 9.048 4,586 +0.02(+0.22%)
Mar 08, 2016 9.001 9.041 8.988 9.028 10,571 +0.06(+0.67%)
Mar 07, 2016 8.986 9.001 8.961 8.968 8,997 +0.01(+0.07%)
Mar 04, 2016 9.015 9.015 8.961 8.961 8,353 -0.04(-0.45%)
Mar 03, 2016 8.961 9.015 8.961 9.001 6,930 +0.02(+0.22%)
Mar 02, 2016 9.008 9.008 8.981 8.981 6,152 -0.03(-0.30%)
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.