Skip to main content

abrdn National Municipal Income Fund (NY: VFL )

10.35 +0.03 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 10.34 10.35 10.30 10.35 24,008 +0.03(+0.24%)
May 16, 2024 10.28 10.33 10.28 10.32 9,010 +0.01(+0.10%)
May 15, 2024 10.25 10.34 10.25 10.31 14,603 +0.09(+0.83%)
May 14, 2024 10.23 10.24 10.22 10.22 8,652 +0.00(+0.04%)
May 13, 2024 10.25 10.28 10.22 10.22 14,487 -0.02(-0.19%)
May 10, 2024 10.27 10.28 10.22 10.24 12,723 -0.04(-0.39%)
May 09, 2024 10.31 10.32 10.27 10.28 12,762 +0.00(+0.00%)
May 08, 2024 10.27 10.30 10.26 10.28 25,602 +0.03(+0.29%)
May 07, 2024 10.15 10.29 10.15 10.25 19,130 +0.10(+0.98%)
May 06, 2024 10.11 10.15 10.10 10.15 34,941 +0.06(+0.59%)
May 03, 2024 10.00 10.10 9.998 10.09 39,250 +0.14(+1.40%)
May 02, 2024 9.970 9.984 9.910 9.950 25,355 +0.04(+0.36%)
May 01, 2024 9.920 9.940 9.850 9.915 33,791 -0.02(-0.15%)
Apr 30, 2024 9.920 9.950 9.900 9.930 15,621 +0.00(+0.05%)
Apr 29, 2024 9.940 9.940 9.893 9.925 29,624 +0.02(+0.15%)
Apr 26, 2024 9.900 9.960 9.870 9.910 22,634 +0.03(+0.30%)
Apr 25, 2024 9.900 9.900 9.843 9.880 31,311 -0.07(-0.70%)
Apr 24, 2024 9.930 9.950 9.930 9.949 39,326 +0.02(+0.20%)
Apr 23, 2024 9.880 9.930 9.850 9.930 33,328 +0.04(+0.46%)
Apr 22, 2024 9.840 9.915 9.840 9.885 25,128 -0.02(-0.15%)
Apr 19, 2024 9.970 9.970 9.900 9.900 36,519 +0.01(+0.10%)
Apr 18, 2024 9.960 9.960 9.880 9.890 25,260 -0.02(-0.20%)
Apr 17, 2024 9.900 9.910 9.870 9.910 30,019 +0.02(+0.20%)
Apr 16, 2024 9.890 9.900 9.860 9.890 44,727 +0.00(+0.00%)
Apr 15, 2024 9.970 9.980 9.890 9.890 20,446 -0.08(-0.80%)
Apr 12, 2024 9.960 10.01 9.920 9.970 27,683 +0.03(+0.30%)
Apr 11, 2024 9.980 9.980 9.900 9.940 32,620 +0.01(+0.10%)
Apr 10, 2024 10.05 10.05 9.910 9.930 43,926 -0.10(-1.00%)
Apr 09, 2024 10.04 10.06 10.03 10.03 24,152 -0.01(-0.10%)
Apr 08, 2024 10.02 10.07 10.02 10.04 30,219 -0.01(-0.10%)
Apr 05, 2024 10.01 10.05 10.01 10.05 40,746 +0.01(+0.10%)
Apr 04, 2024 10.12 10.12 10.04 10.04 22,242 -0.03(-0.30%)
Apr 03, 2024 10.02 10.08 10.01 10.07 41,126 -0.06(-0.59%)
Apr 02, 2024 10.21 10.21 10.13 10.13 45,873 -0.10(-0.98%)
Apr 01, 2024 10.33 10.33 10.22 10.23 26,915 -0.13(-1.25%)
Mar 28, 2024 10.34 10.37 10.27 10.36 41,943 +0.07(+0.68%)
Mar 27, 2024 10.28 10.30 10.28 10.29 10,694 +0.01(+0.10%)
Mar 26, 2024 10.28 10.33 10.28 10.28 12,895 -0.02(-0.19%)
Mar 25, 2024 10.35 10.35 10.30 10.30 14,671 -0.05(-0.48%)
Mar 22, 2024 10.35 10.35 10.34 10.35 4,260 +0.05(+0.49%)
Mar 21, 2024 10.36 10.36 10.30 10.30 11,983 -0.03(-0.29%)
Mar 20, 2024 10.34 10.35 10.33 10.33 4,773 -0.03(-0.29%)
Mar 19, 2024 10.42 10.42 10.36 10.36 14,272 -0.03(-0.29%)
Mar 18, 2024 10.33 10.40 10.33 10.39 13,136 +0.03(+0.29%)
Mar 15, 2024 10.34 10.36 10.30 10.36 19,801 +0.02(+0.20%)
Mar 14, 2024 10.45 10.45 10.33 10.34 62,359 -0.06(-0.58%)
Mar 13, 2024 10.38 10.40 10.36 10.40 12,604 +0.05(+0.48%)
Mar 12, 2024 10.39 10.41 10.34 10.35 20,174 -0.04(-0.38%)
Mar 11, 2024 10.39 10.42 10.38 10.39 19,281 -0.02(-0.19%)
Mar 08, 2024 10.43 10.44 10.40 10.41 8,083 +0.05(+0.48%)
Mar 07, 2024 10.38 10.38 10.36 10.36 23,109 +0.03(+0.29%)
Mar 06, 2024 10.30 10.36 10.28 10.33 18,753 +0.03(+0.29%)
Mar 05, 2024 10.31 10.34 10.30 10.30 10,854 +0.03(+0.29%)
Mar 04, 2024 10.26 10.31 10.26 10.27 10,923 -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.