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: 8:00 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, 2018 9.242 9.242 9.204 9.213 6,841 +0.00(+0.00%)
Apr 27, 2018 9.191 9.221 9.191 9.213 11,903 +0.06(+0.65%)
Apr 26, 2018 9.154 9.154 9.147 9.154 3,456 +0.02(+0.24%)
Apr 25, 2018 9.147 9.147 9.065 9.132 15,857 -0.01(-0.16%)
Apr 24, 2018 9.184 9.184 9.139 9.147 5,113 +0.00(+0.00%)
Apr 23, 2018 9.184 9.184 9.147 9.147 1,558 -0.04(-0.44%)
Apr 20, 2018 9.206 9.206 9.187 9.187 5,106 +0.00(+0.04%)
Apr 19, 2018 9.198 9.198 9.169 9.184 16,138 -0.02(-0.24%)
Apr 18, 2018 9.221 9.243 9.169 9.206 11,064 -0.05(-0.56%)
Apr 17, 2018 9.265 9.265 9.184 9.258 10,487 -0.01(-0.08%)
Apr 16, 2018 9.265 9.272 9.258 9.265 10,788 -0.00(-0.00%)
Apr 13, 2018 9.265 9.272 9.265 9.265 2,674 -0.01(-0.08%)
Apr 12, 2018 9.309 9.309 9.272 9.272 3,613 -0.00(-0.05%)
Apr 11, 2018 9.258 9.277 9.255 9.277 1,751 +0.03(+0.37%)
Apr 10, 2018 9.213 9.263 9.213 9.243 10,707 -0.05(-0.56%)
Apr 09, 2018 9.287 9.295 9.258 9.295 14,881 +0.00(+0.01%)
Apr 06, 2018 9.243 9.299 9.243 9.293 5,817 +0.02(+0.23%)
Apr 05, 2018 9.247 9.287 9.243 9.272 4,779 -0.01(-0.08%)
Apr 04, 2018 9.280 9.302 9.272 9.280 13,549 +0.00(+0.00%)
Apr 03, 2018 9.280 9.280 9.265 9.280 2,062 +0.00(+0.00%)
Apr 02, 2018 9.324 9.324 9.280 9.280 14,012 -0.02(-0.26%)
Mar 29, 2018 9.304 9.304 9.304 0 +0.03(+0.34%)
Mar 28, 2018 9.272 9.272 9.236 9.272 10,034 -0.00(-0.02%)
Mar 27, 2018 9.250 9.274 9.243 9.274 7,217 +0.02(+0.18%)
Mar 26, 2018 9.250 9.258 9.236 9.258 4,444 -0.01(-0.16%)
Mar 23, 2018 9.261 9.272 9.258 9.272 6,476 -0.01(-0.08%)
Mar 22, 2018 9.251 9.280 9.251 9.280 7,555 +0.01(+0.16%)
Mar 21, 2018 9.258 9.265 9.250 9.265 4,884 -0.02(-0.24%)
Mar 20, 2018 9.302 9.302 9.261 9.287 9,714 -0.01(-0.14%)
Mar 19, 2018 9.258 9.324 9.258 9.300 8,172 -0.02(-0.25%)
Mar 16, 2018 9.331 9.331 9.250 9.324 3,622 -0.01(-0.08%)
Mar 15, 2018 9.383 9.383 9.331 9.331 3,422 -0.01(-0.08%)
Mar 14, 2018 9.339 9.339 9.324 9.339 7,912 +0.01(+0.08%)
Mar 13, 2018 9.346 9.346 9.280 9.331 5,359 -0.01(-0.06%)
Mar 12, 2018 9.317 9.337 9.317 9.337 950 -0.02(-0.17%)
Mar 09, 2018 9.353 9.353 9.353 9.353 463 +0.00(+0.00%)
Mar 08, 2018 9.353 9.375 9.353 9.353 4,159 -0.00(-0.01%)
Mar 07, 2018 9.354 9.354 1,831 -0.01(-0.07%)
Mar 06, 2018 9.361 9.361 9.361 9.361 668 -0.01(-0.16%)
Mar 05, 2018 9.331 9.377 9.258 9.375 21,592 +0.04(+0.47%)
Mar 02, 2018 9.331 9.389 9.331 9.331 7,801 -0.04(-0.39%)
Mar 01, 2018 9.375 9.375 9.361 9.368 4,354 +0.02(+0.24%)
Feb 28, 2018 9.309 9.346 9.309 9.346 2,779 -0.02(-0.25%)
Feb 27, 2018 9.342 9.375 9.330 9.370 13,173 +0.05(+0.49%)
Feb 26, 2018 9.317 9.337 9.309 9.324 4,377 +0.01(+0.16%)
Feb 23, 2018 9.309 9.317 9.309 9.309 4,624 +0.03(+0.32%)
Feb 22, 2018 9.331 9.331 9.280 9.280 1,678 -0.04(-0.42%)
Feb 21, 2018 9.317 9.331 9.309 9.319 4,376 +0.01(+0.09%)
Feb 20, 2018 9.339 9.345 9.309 9.311 3,674 +0.01(+0.10%)
Feb 16, 2018 9.302 9.302 9.302 0 -0.07(-0.78%)
Feb 15, 2018 9.324 9.375 9.321 9.375 13,142 +0.04(+0.47%)
Feb 14, 2018 9.331 9.331 9.331 9.331 488 -0.01(-0.08%)
Feb 13, 2018 9.324 9.346 9.324 9.339 3,683 -0.01(-0.08%)
Feb 12, 2018 9.346 9.361 9.324 9.346 11,982 -0.01(-0.16%)
Feb 09, 2018 9.383 9.383 9.361 9.361 3,323 -0.02(-0.23%)
Feb 08, 2018 9.471 9.471 9.361 9.383 11,826 -0.02(-0.20%)
Feb 07, 2018 9.361 9.403 9.361 9.402 5,191 +0.02(+0.20%)
Feb 06, 2018 9.383 9.383 9.295 9.383 14,308 -0.00(-0.03%)
Feb 05, 2018 9.449 9.383 9.385 12,839 -0.06(-0.67%)
Feb 02, 2018 9.507 9.507 9.412 9.449 15,998 -0.01(-0.15%)
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.