Skip to main content

abrdn National Municipal Income Fund (NY: VFL )

10.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.59 16.59 16.50 16.50 2,100 -0.01(-0.06%)
Jan 28, 2005 16.81 16.82 16.50 16.51 10,100 -0.25(-1.49%)
Jan 27, 2005 16.78 16.85 16.67 16.76 5,900 +0.00(+0.00%)
Jan 26, 2005 16.62 16.77 16.60 16.76 5,800 +0.24(+1.45%)
Jan 25, 2005 17.03 17.07 16.50 16.52 12,200 -0.53(-3.11%)
Jan 24, 2005 17.55 17.68 17.05 17.05 13,100 -0.35(-2.01%)
Jan 21, 2005 17.43 17.46 17.40 17.40 2,600 -0.01(-0.06%)
Jan 20, 2005 17.35 17.54 17.33 17.41 5,000 +0.21(+1.22%)
Jan 19, 2005 17.30 17.30 17.20 17.20 400 +0.05(+0.29%)
Jan 18, 2005 17.37 17.37 17.15 17.15 3,800 -0.13(-0.75%)
Jan 14, 2005 17.40 17.40 17.27 17.28 8,100 -0.12(-0.69%)
Jan 13, 2005 17.25 17.40 17.25 17.40 1,300 +0.20(+1.16%)
Jan 12, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Jan 11, 2005 17.20 17.20 17.20 17.20 1,000 -0.14(-0.81%)
Jan 10, 2005 17.37 17.37 17.30 17.34 5,600 -0.02(-0.12%)
Jan 07, 2005 17.55 17.55 17.36 17.36 3,600 -0.24(-1.36%)
Jan 06, 2005 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 05, 2005 17.65 17.65 17.55 17.60 3,500 +0.10(+0.57%)
Jan 04, 2005 17.30 17.50 17.30 17.50 1,700 +0.40(+2.34%)
Jan 03, 2005 17.40 17.40 17.07 17.10 7,900 -0.15(-0.87%)
Dec 31, 2004 17.15 17.25 17.15 17.25 800 +0.25(+1.47%)
Dec 30, 2004 16.90 17.00 16.90 17.00 200 +0.15(+0.89%)
Dec 29, 2004 16.95 17.00 16.85 16.85 1,700 -0.04(-0.24%)
Dec 28, 2004 16.85 16.89 16.85 16.89 2,000 +0.13(+0.78%)
Dec 27, 2004 16.74 16.77 16.71 16.76 2,200 +0.01(+0.06%)
Dec 23, 2004 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 22, 2004 16.75 16.75 16.75 16.75 300 +0.10(+0.60%)
Dec 21, 2004 16.70 16.70 16.65 16.65 1,400 +0.05(+0.30%)
Dec 20, 2004 16.55 16.60 16.55 16.60 2,100 -0.05(-0.30%)
Dec 17, 2004 16.65 16.65 16.65 16.65 3,900 +0.00(+0.00%)
Dec 16, 2004 16.65 16.65 16.65 16.65 500 +0.00(+0.00%)
Dec 15, 2004 16.65 16.65 16.65 16.65 600 -0.11(-0.66%)
Dec 14, 2004 16.80 16.80 16.72 16.76 1,700 +0.01(+0.06%)
Dec 13, 2004 16.69 16.75 16.69 16.75 3,900 +0.20(+1.21%)
Dec 10, 2004 16.65 16.65 16.55 16.55 1,300 +0.00(+0.00%)
Dec 09, 2004 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Dec 08, 2004 16.60 16.70 16.55 16.55 2,200 +0.00(+0.00%)
Dec 07, 2004 16.55 16.55 16.55 16.55 100 -0.04(-0.24%)
Dec 06, 2004 16.59 16.59 16.59 16.59 100 -0.01(-0.06%)
Dec 03, 2004 16.60 16.60 16.60 16.60 1,300 +0.00(+0.00%)
Dec 02, 2004 16.60 16.60 16.60 16.60 500 +0.01(+0.06%)
Dec 01, 2004 16.55 16.59 16.55 16.59 1,700 +0.13(+0.79%)
Nov 30, 2004 16.30 16.46 16.30 16.46 3,000 -0.01(-0.06%)
Nov 29, 2004 16.40 16.47 16.36 16.47 3,200 -0.01(-0.06%)
Nov 26, 2004 16.48 16.48 16.48 16.48 800 +0.08(+0.49%)
Nov 24, 2004 16.60 16.60 16.40 16.40 4,400 -0.10(-0.61%)
Nov 23, 2004 16.75 16.75 16.50 16.50 4,100 -0.15(-0.90%)
Nov 22, 2004 16.65 16.65 16.65 16.65 300 +0.09(+0.54%)
Nov 19, 2004 16.75 16.75 16.56 16.56 1,800 -0.11(-0.66%)
Nov 18, 2004 16.61 16.67 16.61 16.67 1,400 +0.12(+0.73%)
Nov 17, 2004 16.40 16.55 16.40 16.55 2,700 +0.25(+1.53%)
Nov 16, 2004 16.42 16.48 16.30 16.30 7,700 -0.07(-0.43%)
Nov 15, 2004 16.37 16.37 16.37 16.37 900 -0.08(-0.49%)
Nov 12, 2004 16.41 16.45 16.41 16.45 5,000 +0.05(+0.30%)
Nov 11, 2004 16.37 16.40 16.37 16.40 2,000 +0.03(+0.18%)
Nov 10, 2004 16.35 16.37 16.35 16.37 3,100 +0.12(+0.74%)
Nov 09, 2004 16.32 16.32 16.20 16.25 2,700 -0.15(-0.91%)
Nov 08, 2004 16.53 16.53 16.40 16.40 4,000 -0.13(-0.79%)
Nov 05, 2004 16.87 16.87 16.51 16.53 6,100 -0.27(-1.61%)
Nov 04, 2004 16.70 16.80 16.70 16.80 1,200 +0.15(+0.90%)
Nov 03, 2004 16.59 16.65 16.59 16.65 3,200 +0.06(+0.36%)
Nov 02, 2004 16.40 16.59 16.40 16.59 2,500 +0.05(+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.