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: 4:10 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 (%)
Mar 31, 2015 8.274 8.318 8.274 8.312 15,379 +0.04(+0.46%)
Mar 30, 2015 8.298 8.298 8.274 8.274 2,923 -0.04(-0.46%)
Mar 27, 2015 8.293 8.312 8.280 8.312 12,078 +0.06(+0.69%)
Mar 26, 2015 8.261 8.261 8.242 8.255 12,446 -0.04(-0.46%)
Mar 25, 2015 8.293 8.293 8.261 8.293 23,951 -0.02(-0.23%)
Mar 24, 2015 8.280 8.312 8.267 8.312 6,306 +0.02(+0.23%)
Mar 23, 2015 8.267 8.293 8.267 8.293 4,554 +0.01(+0.08%)
Mar 20, 2015 8.267 8.293 8.255 8.286 10,747 +0.02(+0.23%)
Mar 19, 2015 8.255 8.267 8.223 8.267 9,025 +0.00(+0.00%)
Mar 18, 2015 8.236 8.286 8.204 8.267 13,117 +0.06(+0.69%)
Mar 17, 2015 8.223 8.223 8.191 8.210 11,232 -0.01(-0.15%)
Mar 16, 2015 8.204 8.236 8.198 8.223 9,531 -0.03(-0.31%)
Mar 13, 2015 8.210 8.248 8.172 8.248 36,895 +0.03(+0.38%)
Mar 12, 2015 8.229 8.229 8.217 8.217 2,619 -0.01(-0.08%)
Mar 11, 2015 8.229 8.229 8.204 8.223 13,393 +0.01(+0.12%)
Mar 10, 2015 8.176 8.226 8.176 8.213 13,676 +0.04(+0.54%)
Mar 09, 2015 8.188 8.195 8.169 8.169 11,544 +0.00(+0.03%)
Mar 06, 2015 8.226 8.226 8.163 8.167 9,000 -0.14(-1.69%)
Mar 05, 2015 8.270 8.308 8.270 8.308 15,716 +0.03(+0.38%)
Mar 04, 2015 8.207 8.276 8.213 8.276 11,331 +0.06(+0.77%)
Mar 03, 2015 8.251 8.251 8.213 8.213 28,770 -0.02(-0.23%)
Mar 02, 2015 8.276 8.289 8.226 8.232 24,636 -0.06(-0.76%)
Feb 27, 2015 8.276 8.295 8.239 8.295 25,523 +0.04(+0.46%)
Feb 26, 2015 8.245 8.258 8.201 8.258 44,209 +0.01(+0.08%)
Feb 25, 2015 8.251 8.283 8.251 8.251 30,068 +0.00(+0.00%)
Feb 24, 2015 8.220 8.251 8.188 8.251 32,229 +0.03(+0.38%)
Feb 23, 2015 8.232 8.264 8.201 8.220 24,654 +0.03(+0.31%)
Feb 20, 2015 8.226 8.226 8.188 8.195 25,637 +0.01(+0.15%)
Feb 19, 2015 8.226 8.258 8.169 8.182 27,278 -0.03(-0.38%)
Feb 18, 2015 8.207 8.220 8.151 8.213 36,338 +0.03(+0.39%)
Feb 17, 2015 8.239 8.242 8.182 8.182 17,617 -0.08(-0.92%)
Feb 13, 2015 8.276 8.258 8.258 8.258 2,224 -0.02(-0.23%)
Feb 12, 2015 8.258 8.291 8.258 8.276 11,080 -0.02(-0.23%)
Feb 11, 2015 8.308 8.320 8.283 8.295 11,288 -0.02(-0.27%)
Feb 10, 2015 8.342 8.374 8.317 8.317 6,565 -0.07(-0.82%)
Feb 09, 2015 8.367 8.405 8.367 8.386 15,691 -0.01(-0.15%)
Feb 06, 2015 8.367 8.424 8.367 8.399 18,732 -0.06(-0.66%)
Feb 05, 2015 8.449 8.505 8.436 8.455 15,615 -0.03(-0.30%)
Feb 04, 2015 8.488 8.499 8.457 8.480 17,109 -0.03(-0.37%)
Feb 03, 2015 8.505 8.562 8.505 8.512 46,279 -0.03(-0.29%)
Feb 02, 2015 8.480 8.537 8.480 8.537 5,928 +0.02(+0.22%)
Jan 30, 2015 8.499 8.518 8.499 8.518 10,209 +0.05(+0.59%)
Jan 29, 2015 8.443 8.468 8.436 8.468 14,224 +0.02(+0.30%)
Jan 28, 2015 8.386 8.449 8.386 8.443 13,799 +0.03(+0.38%)
Jan 27, 2015 8.424 8.424 8.405 8.411 4,258 +0.02(+0.22%)
Jan 26, 2015 8.355 8.393 8.355 8.393 20,806 +0.05(+0.60%)
Jan 23, 2015 8.355 8.374 8.336 8.342 9,800 -0.01(-0.15%)
Jan 22, 2015 8.374 8.374 8.349 8.355 1,296 +0.03(+0.38%)
Jan 21, 2015 8.393 8.393 8.324 8.324 16,177 -0.03(-0.37%)
Jan 20, 2015 8.367 8.386 8.355 8.355 3,632 -0.01(-0.07%)
Jan 16, 2015 8.367 8.367 8.361 8.361 1,141 -0.02(-0.22%)
Jan 15, 2015 8.367 8.386 8.367 8.379 3,699 +0.04(+0.44%)
Jan 14, 2015 8.324 8.367 8.324 8.342 16,512 +0.03(+0.34%)
Jan 13, 2015 8.296 8.333 8.296 8.314 16,399 +0.00(+0.00%)
Jan 12, 2015 8.314 8.314 8.314 8.314 19,091 +0.02(+0.30%)
Jan 09, 2015 8.239 8.289 8.239 8.289 4,518 +0.02(+0.23%)
Jan 08, 2015 8.252 8.271 8.233 8.271 5,864 +0.00(+0.00%)
Jan 07, 2015 8.227 8.271 8.219 8.271 15,510 +0.09(+1.14%)
Jan 06, 2015 8.190 8.201 8.171 8.177 19,996 +0.02(+0.31%)
Jan 05, 2015 8.165 8.171 8.142 8.152 15,287 +0.05(+0.62%)
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.