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 )

11.17 +0.03 (+0.27%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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, 2024 9.854 9.953 9.825 9.845 27,556 +0.04(+0.40%)
May 30, 2024 9.835 9.835 9.766 9.805 33,110 +0.00(+0.00%)
May 29, 2024 9.884 9.884 9.804 9.805 22,167 -0.09(-0.95%)
May 28, 2024 9.983 9.983 9.894 9.899 16,469 -0.05(-0.55%)
May 24, 2024 9.983 9.983 9.924 9.953 19,620 +0.01(+0.10%)
May 23, 2024 9.983 10.02 9.933 9.943 42,475 -0.04(-0.40%)
May 22, 2024 10.09 10.10 9.983 9.983 46,228 -0.14(-1.41%)
May 21, 2024 10.19 10.19 10.12 10.13 42,760 +0.00(+0.00%)
May 20, 2024 10.19 10.19 10.12 10.13 38,324 -0.04(-0.43%)
May 17, 2024 10.17 10.18 10.13 10.17 24,420 +0.02(+0.24%)
May 16, 2024 10.11 10.16 10.11 10.15 9,164 +0.01(+0.10%)
May 15, 2024 10.08 10.17 10.08 10.14 14,853 +0.08(+0.83%)
May 14, 2024 10.06 10.07 10.05 10.05 8,800 +0.00(+0.04%)
May 13, 2024 10.08 10.11 10.05 10.05 14,735 -0.02(-0.19%)
May 10, 2024 10.10 10.11 10.05 10.07 12,941 -0.04(-0.39%)
May 09, 2024 10.14 10.15 10.10 10.11 12,981 +0.00(+0.00%)
May 08, 2024 10.10 10.13 10.09 10.11 26,041 +0.03(+0.29%)
May 07, 2024 9.979 10.12 9.979 10.08 19,458 +0.10(+0.98%)
May 06, 2024 9.939 9.979 9.934 9.979 35,541 +0.06(+0.59%)
May 03, 2024 9.831 9.929 9.829 9.920 39,924 +0.14(+1.40%)
May 02, 2024 9.802 9.816 9.743 9.782 25,790 +0.03(+0.36%)
May 01, 2024 9.752 9.772 9.684 9.747 34,371 -0.01(-0.15%)
Apr 30, 2024 9.752 9.782 9.733 9.762 15,889 +0.00(+0.05%)
Apr 29, 2024 9.772 9.772 9.725 9.757 30,133 +0.01(+0.15%)
Apr 26, 2024 9.733 9.792 9.703 9.743 23,022 +0.03(+0.30%)
Apr 25, 2024 9.733 9.733 9.676 9.713 31,849 -0.07(-0.70%)
Apr 24, 2024 9.762 9.782 9.762 9.781 40,001 +0.02(+0.20%)
Apr 23, 2024 9.713 9.762 9.684 9.762 33,900 +0.04(+0.46%)
Apr 22, 2024 9.674 9.747 9.674 9.718 25,559 +0.03(+0.30%)
Apr 19, 2024 9.757 9.757 9.688 9.688 37,316 +0.01(+0.10%)
Apr 18, 2024 9.747 9.747 9.669 9.679 25,811 -0.02(-0.20%)
Apr 17, 2024 9.688 9.698 9.659 9.698 30,674 +0.02(+0.20%)
Apr 16, 2024 9.679 9.688 9.649 9.679 45,703 +0.00(+0.00%)
Apr 15, 2024 9.757 9.767 9.679 9.679 20,892 -0.08(-0.80%)
Apr 12, 2024 9.747 9.796 9.708 9.757 28,287 +0.03(+0.30%)
Apr 11, 2024 9.767 9.767 9.689 9.728 33,332 +0.01(+0.10%)
Apr 10, 2024 9.835 9.835 9.698 9.718 44,884 -0.10(-1.00%)
Apr 09, 2024 9.825 9.845 9.816 9.816 24,679 -0.01(-0.10%)
Apr 08, 2024 9.806 9.855 9.806 9.825 30,878 -0.01(-0.10%)
Apr 05, 2024 9.796 9.835 9.796 9.835 41,635 +0.01(+0.10%)
Apr 04, 2024 9.904 9.904 9.825 9.825 22,727 -0.03(-0.30%)
Apr 03, 2024 9.806 9.865 9.796 9.855 42,023 -0.06(-0.59%)
Apr 02, 2024 9.992 9.992 9.913 9.914 46,874 -0.10(-0.98%)
Apr 01, 2024 10.11 10.11 10.00 10.01 27,502 -0.13(-1.26%)
Mar 28, 2024 10.12 10.15 10.05 10.14 42,858 +0.07(+0.68%)
Mar 27, 2024 10.06 10.08 10.06 10.07 10,927 +0.01(+0.10%)
Mar 26, 2024 10.06 10.10 10.06 10.06 13,176 -0.02(-0.19%)
Mar 25, 2024 10.13 10.13 10.08 10.08 14,991 -0.05(-0.48%)
Mar 22, 2024 10.13 10.13 10.12 10.13 4,352 +0.05(+0.49%)
Mar 21, 2024 10.14 10.14 10.08 10.08 12,244 -0.03(-0.29%)
Mar 20, 2024 10.12 10.13 10.11 10.11 4,877 +0.01(+0.08%)
Mar 19, 2024 10.16 10.16 10.10 10.10 14,637 -0.03(-0.29%)
Mar 18, 2024 10.07 10.14 10.07 10.13 13,472 +0.03(+0.29%)
Mar 15, 2024 10.08 10.10 10.04 10.10 20,307 +0.02(+0.20%)
Mar 14, 2024 10.19 10.19 10.07 10.08 63,954 -0.06(-0.58%)
Mar 13, 2024 10.12 10.14 10.10 10.14 12,926 +0.05(+0.48%)
Mar 12, 2024 10.13 10.15 10.08 10.09 20,690 -0.04(-0.38%)
Mar 11, 2024 10.13 10.16 10.12 10.13 19,774 -0.02(-0.19%)
Mar 08, 2024 10.17 10.18 10.14 10.15 8,289 +0.05(+0.48%)
Mar 07, 2024 10.12 10.12 10.10 10.10 23,700 +0.03(+0.29%)
Mar 06, 2024 10.04 10.10 10.02 10.07 19,232 +0.03(+0.29%)
Mar 05, 2024 10.05 10.08 10.04 10.04 11,131 +0.03(+0.29%)
Mar 04, 2024 10.00 10.05 10.00 10.01 11,202 -0.01(-0.10%)
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.