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 (%)
Apr 30, 2003 7.157 7.184 7.157 7.184 11,545 +0.06(+0.77%)
Apr 29, 2003 7.097 7.152 7.097 7.129 20,041 +0.03(+0.45%)
Apr 28, 2003 7.152 7.152 7.097 7.097 3,703 -0.04(-0.51%)
Apr 25, 2003 7.166 7.180 7.134 7.134 5,446 -0.03(-0.38%)
Apr 24, 2003 7.115 7.161 7.115 7.161 6,753 +0.05(+0.65%)
Apr 23, 2003 7.115 7.115 7.115 7.115 2,614 +0.00(+0.00%)
Apr 22, 2003 7.115 7.115 7.115 7.115 4,356 -0.01(-0.13%)
Apr 21, 2003 7.124 7.124 7.124 7.124 653 +0.00(+0.00%)
Apr 17, 2003 7.124 7.124 7.124 7.124 1,089 +0.01(+0.13%)
Apr 16, 2003 7.065 7.115 7.065 7.115 3,485 +0.07(+0.98%)
Apr 15, 2003 7.014 7.046 7.014 7.046 10,456 +0.03(+0.46%)
Apr 14, 2003 7.010 7.014 7.010 7.014 8,060 +0.06(+0.92%)
Apr 11, 2003 6.968 7.005 6.950 6.950 8,495 +0.00(+0.07%)
Apr 10, 2003 7.079 7.079 6.909 6.945 39,646 -0.10(-1.37%)
Apr 09, 2003 7.001 7.060 6.978 7.042 13,723 +0.01(+0.13%)
Apr 08, 2003 7.023 7.033 7.023 7.033 5,881 +0.05(+0.66%)
Apr 07, 2003 6.987 6.987 6.987 6.987 1,960 +0.00(+0.00%)
Apr 04, 2003 6.978 6.987 6.978 6.987 3,921 +0.03(+0.46%)
Apr 03, 2003 6.941 7.023 6.941 6.955 33,329 -0.01(-0.20%)
Apr 02, 2003 6.964 6.968 6.964 6.968 6,099 +0.01(+0.20%)
Apr 01, 2003 6.945 6.955 6.945 6.955 2,614 +0.05(+0.66%)
Mar 31, 2003 6.955 6.955 6.909 6.909 1,524 +0.00(+0.00%)
Mar 28, 2003 6.955 6.955 6.909 6.909 3,485 +0.01(+0.13%)
Mar 27, 2003 6.909 6.909 6.900 6.900 1,742 -0.01(-0.20%)
Mar 26, 2003 6.913 6.913 6.913 6.913 3,267 -0.04(-0.59%)
Mar 25, 2003 6.950 6.955 6.950 6.955 3,267 +0.00(+0.00%)
Mar 24, 2003 6.936 6.964 6.918 6.955 20,041 +0.04(+0.60%)
Mar 21, 2003 6.913 6.913 6.913 6.913 217 +0.00(+0.00%)
Mar 20, 2003 6.945 6.945 6.913 6.913 1,524 +0.00(+0.07%)
Mar 19, 2003 6.959 6.959 6.909 6.909 14,595 -0.02(-0.33%)
Mar 18, 2003 6.932 6.932 6.932 6.932 435 -0.02(-0.26%)
Mar 17, 2003 6.950 6.950 6.950 6.950 2,396 +0.00(+0.00%)
Mar 14, 2003 6.932 6.950 6.932 6.950 8,060 +0.06(+0.80%)
Mar 13, 2003 6.964 6.968 6.895 6.895 12,199 -0.04(-0.53%)
Mar 12, 2003 6.964 6.964 6.932 6.932 12,634 +0.01(+0.13%)
Mar 11, 2003 6.968 6.968 6.923 6.923 11,763 -0.05(-0.66%)
Mar 07, 2003 6.959 6.968 6.959 6.968 3,049 +0.01(+0.20%)
Mar 06, 2003 6.955 6.955 6.955 6.955 3,485 +0.06(+0.80%)
Mar 05, 2003 6.913 6.913 6.900 6.900 5,010 -0.06(-0.92%)
Mar 04, 2003 6.932 6.964 6.863 6.964 29,844 +0.04(+0.60%)
Mar 03, 2003 6.895 6.923 6.895 6.923 3,267 +0.03(+0.47%)
Feb 28, 2003 6.890 6.890 6.890 6.890 435 +0.01(+0.13%)
Feb 27, 2003 6.877 6.881 6.877 6.881 1,524 +0.01(+0.13%)
Feb 26, 2003 6.849 6.872 6.799 6.872 22,437 -0.01(-0.20%)
Feb 25, 2003 6.927 6.955 6.840 6.886 17,862 -0.02(-0.33%)
Feb 24, 2003 6.936 6.936 6.877 6.909 22,219 -0.03(-0.40%)
Feb 21, 2003 6.890 6.936 6.890 6.936 10,674 +0.05(+0.73%)
Feb 20, 2003 6.886 6.886 6.886 6.886 0 +0.00(+0.00%)
Feb 19, 2003 6.886 6.936 6.840 6.886 17,427 +0.02(+0.27%)
Feb 18, 2003 6.867 6.867 6.863 6.867 4,792 +0.01(+0.13%)
Feb 14, 2003 6.863 6.863 6.858 6.858 1,307 +0.02(+0.27%)
Feb 13, 2003 6.955 6.955 6.803 6.840 22,001 -0.10(-1.46%)
Feb 12, 2003 6.904 6.941 6.904 6.941 10,020 +0.03(+0.47%)
Feb 11, 2003 6.904 6.909 6.904 6.909 4,356 +0.02(+0.33%)
Feb 10, 2003 6.881 6.886 6.881 6.886 4,356 +0.00(+0.00%)
Feb 07, 2003 6.932 6.932 6.817 6.886 35,290 +0.00(+0.07%)
Feb 06, 2003 6.840 6.881 6.840 6.881 6,535 +0.03(+0.47%)
Feb 05, 2003 6.822 6.849 6.799 6.849 13,288 -0.01(-0.13%)
Feb 04, 2003 6.881 6.881 6.794 6.858 16,338 -0.00(-0.07%)
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.