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 )

10.34 +0.04 (+0.34%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 21, 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 (%)
Sep 29, 2023 8.640 8.710 8.610 8.610 56,697 +0.00(+0.00%)
Sep 28, 2023 8.640 8.690 8.580 8.610 21,387 -0.01(-0.12%)
Sep 27, 2023 8.770 8.795 8.620 8.620 19,447 -0.14(-1.60%)
Sep 26, 2023 9.060 9.060 8.730 8.760 34,044 -0.32(-3.52%)
Sep 25, 2023 9.120 9.095 9.070 9.080 52,437 -0.12(-1.30%)
Sep 22, 2023 9.170 9.210 9.110 9.200 17,490 +0.06(+0.66%)
Sep 21, 2023 9.180 9.180 9.130 9.140 19,694 -0.11(-1.19%)
Sep 20, 2023 9.250 9.270 9.240 9.250 25,759 +0.02(+0.22%)
Sep 19, 2023 9.220 9.230 9.195 9.230 20,581 -0.01(-0.11%)
Sep 18, 2023 9.220 9.250 9.165 9.240 91,902 +0.02(+0.22%)
Sep 15, 2023 9.270 9.270 9.170 9.220 20,904 +0.04(+0.44%)
Sep 14, 2023 9.260 9.270 9.180 9.180 32,971 -0.06(-0.65%)
Sep 13, 2023 9.220 9.300 9.220 9.240 29,107 +0.01(+0.11%)
Sep 12, 2023 9.330 9.330 9.230 9.230 22,819 -0.07(-0.75%)
Sep 11, 2023 9.300 9.325 9.278 9.300 56,427 +0.00(+0.00%)
Sep 08, 2023 9.360 9.390 9.270 9.300 15,931 -0.08(-0.85%)
Sep 07, 2023 9.440 9.450 9.360 9.380 29,547 -0.05(-0.53%)
Sep 06, 2023 9.450 9.465 9.420 9.430 209,170 -0.02(-0.21%)
Sep 05, 2023 9.470 9.500 9.420 9.450 41,866 -0.05(-0.53%)
Sep 01, 2023 9.510 9.540 9.410 9.500 47,626 +0.03(+0.36%)
Aug 31, 2023 9.550 9.570 9.460 9.466 40,915 -0.00(-0.04%)
Aug 30, 2023 9.460 9.530 9.460 9.470 25,103 -0.02(-0.21%)
Aug 29, 2023 9.400 9.500 9.400 9.490 33,617 +0.11(+1.17%)
Aug 28, 2023 9.350 9.430 9.350 9.380 32,743 +0.01(+0.11%)
Aug 25, 2023 9.380 9.380 9.300 9.370 20,423 -0.01(-0.11%)
Aug 24, 2023 9.350 9.398 9.350 9.380 17,663 -0.05(-0.58%)
Aug 23, 2023 9.370 9.440 9.370 9.435 31,125 +0.03(+0.27%)
Aug 22, 2023 9.410 9.480 9.390 9.410 27,395 +0.02(+0.21%)
Aug 21, 2023 9.450 9.460 9.390 9.390 18,843 -0.11(-1.16%)
Aug 18, 2023 9.500 9.540 9.500 9.500 35,816 -0.06(-0.63%)
Aug 17, 2023 9.620 9.630 9.500 9.560 128,148 -0.06(-0.62%)
Aug 16, 2023 9.650 9.685 9.620 9.620 33,846 -0.08(-0.82%)
Aug 15, 2023 9.670 9.710 9.640 9.700 37,761 +0.01(+0.10%)
Aug 14, 2023 9.760 9.760 9.660 9.690 31,408 -0.02(-0.21%)
Aug 11, 2023 9.790 9.790 9.680 9.710 32,922 +0.02(+0.21%)
Aug 10, 2023 9.720 9.799 9.650 9.690 53,154 -0.01(-0.10%)
Aug 09, 2023 9.720 9.765 9.700 9.700 29,001 +0.01(+0.10%)
Aug 08, 2023 9.740 9.788 9.690 9.690 42,734 -0.02(-0.21%)
Aug 07, 2023 9.900 9.900 9.710 9.710 23,955 -0.19(-1.92%)
Aug 04, 2023 10.02 10.11 9.860 9.900 33,994 -0.08(-0.80%)
Aug 03, 2023 10.18 10.18 9.980 9.980 26,817 -0.20(-1.96%)
Aug 02, 2023 10.17 10.18 10.05 10.18 38,738 +0.01(+0.10%)
Aug 01, 2023 10.06 10.19 10.03 10.17 48,130 +0.11(+1.09%)
Jul 31, 2023 10.05 10.11 10.000 10.06 50,502 +0.03(+0.25%)
Jul 28, 2023 10.05 10.23 10.02 10.04 81,582 -0.00(-0.05%)
Jul 27, 2023 10.05 10.05 10.02 10.04 39,567 -0.03(-0.30%)
Jul 26, 2023 10.06 10.09 10.03 10.07 41,213 +0.02(+0.15%)
Jul 25, 2023 10.09 10.09 10.01 10.05 37,597 -0.01(-0.05%)
Jul 24, 2023 10.03 10.09 10.03 10.06 36,312 +0.00(+0.03%)
Jul 21, 2023 10.07 10.08 10.04 10.06 9,281 -0.02(-0.23%)
Jul 20, 2023 10.14 10.19 10.07 10.08 57,672 -0.08(-0.79%)
Jul 19, 2023 10.09 10.16 10.09 10.16 8,695 +0.09(+0.89%)
Jul 18, 2023 9.990 10.09 9.990 10.07 24,731 +0.04(+0.40%)
Jul 17, 2023 10.04 10.04 9.990 10.03 10,624 +0.03(+0.30%)
Jul 14, 2023 9.940 10.08 9.940 10.00 26,604 +0.02(+0.20%)
Jul 13, 2023 9.970 10.02 9.970 9.980 20,960 +0.03(+0.30%)
Jul 12, 2023 9.960 9.990 9.920 9.950 53,652 +0.03(+0.30%)
Jul 11, 2023 9.950 9.960 9.910 9.920 33,977 +0.00(+0.00%)
Jul 10, 2023 9.900 9.930 9.850 9.920 28,612 +0.02(+0.20%)
Jul 07, 2023 9.900 9.920 9.900 9.900 14,718 +0.01(+0.11%)
Jul 06, 2023 9.880 9.920 9.870 9.889 20,178 -0.13(-1.31%)
Jul 05, 2023 10.01 10.04 9.960 10.02 51,324 -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.