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 )

10.30 UNCHANGED
Official Closing Price Updated: 6:30 PM 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 (%)
Oct 31, 2023 8.010 8.120 8.010 8.050 26,926 +0.01(+0.12%)
Oct 30, 2023 7.990 8.080 7.960 8.040 42,722 +0.03(+0.37%)
Oct 27, 2023 8.010 8.030 7.948 8.010 42,383 +0.00(+0.00%)
Oct 26, 2023 7.940 8.040 7.940 8.010 50,202 +0.07(+0.88%)
Oct 25, 2023 8.000 8.060 7.930 7.940 31,103 -0.11(-1.37%)
Oct 24, 2023 8.030 8.070 7.990 8.050 43,392 +0.06(+0.75%)
Oct 23, 2023 8.000 8.090 7.980 7.990 47,414 -0.08(-0.99%)
Oct 20, 2023 8.200 8.200 8.060 8.070 42,556 -0.09(-1.10%)
Oct 19, 2023 8.200 8.210 8.155 8.160 19,378 -0.07(-0.85%)
Oct 18, 2023 8.270 8.300 8.230 8.230 27,514 -0.05(-0.60%)
Oct 17, 2023 8.420 8.430 8.280 8.280 29,257 -0.22(-2.59%)
Oct 16, 2023 8.570 8.570 8.450 8.500 52,709 -0.07(-0.82%)
Oct 13, 2023 8.600 8.610 8.540 8.570 39,000 +0.03(+0.35%)
Oct 12, 2023 8.560 8.670 8.500 8.540 44,288 +0.02(+0.23%)
Oct 11, 2023 8.500 8.575 8.490 8.520 38,031 +0.05(+0.59%)
Oct 10, 2023 8.440 8.530 8.400 8.470 47,731 +0.04(+0.47%)
Oct 09, 2023 8.450 8.460 8.390 8.430 11,434 +0.00(+0.00%)
Oct 06, 2023 8.400 8.450 8.350 8.430 24,110 +0.00(+0.00%)
Oct 05, 2023 8.520 8.570 8.400 8.430 37,413 -0.09(-1.06%)
Oct 04, 2023 8.560 8.620 8.510 8.520 28,966 -0.10(-1.16%)
Oct 03, 2023 8.570 8.620 8.500 8.620 32,412 +0.03(+0.35%)
Oct 02, 2023 8.650 8.690 8.590 8.590 17,983 -0.02(-0.23%)
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%)
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.