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 )

11.14 -0.08 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 31, 2019 10.36 10.36 10.31 10.33 22,438 +0.00(+0.00%)
May 30, 2019 10.47 10.50 10.26 10.33 90,680 -0.12(-1.14%)
May 29, 2019 10.52 10.53 10.45 10.45 31,896 -0.04(-0.35%)
May 28, 2019 10.47 10.51 10.47 10.49 16,276 -0.02(-0.15%)
May 24, 2019 10.37 10.51 10.27 10.51 6,923 +0.12(+1.20%)
May 23, 2019 10.38 10.38 10.36 10.38 5,449 +0.01(+0.08%)
May 22, 2019 10.34 10.37 10.30 10.37 13,736 +0.08(+0.75%)
May 21, 2019 10.34 10.34 10.20 10.30 3,240 +0.05(+0.46%)
May 20, 2019 10.40 10.40 10.19 10.25 52,012 +0.10(+0.96%)
May 17, 2019 10.18 10.18 10.14 10.15 9,523 +0.00(+0.03%)
May 16, 2019 10.18 10.27 10.13 10.15 19,141 -0.03(-0.25%)
May 15, 2019 10.29 10.29 10.16 10.17 3,227 -0.01(-0.05%)
May 14, 2019 10.23 10.23 10.13 10.18 8,895 -0.02(-0.22%)
May 13, 2019 10.34 10.34 10.20 10.20 5,659 -0.01(-0.09%)
May 10, 2019 10.13 10.34 10.13 10.21 9,523 +0.10(+1.00%)
May 09, 2019 10.16 10.16 10.11 10.11 11,920 +0.03(+0.29%)
May 08, 2019 10.11 10.11 10.08 10.08 3,563 +0.00(+0.02%)
May 07, 2019 10.07 10.09 10.07 10.08 4,370 +0.01(+0.08%)
May 06, 2019 10.06 10.07 10.06 10.07 3,626 +0.01(+0.08%)
May 03, 2019 10.08 10.08 10.05 10.06 3,217 -0.01(-0.08%)
May 02, 2019 10.07 10.07 10.03 10.07 10,857 +0.00(+0.00%)
May 01, 2019 10.02 10.07 9.989 10.07 20,314 +0.05(+0.46%)
Apr 30, 2019 10.02 10.02 10.01 10.02 9,751 +0.02(+0.15%)
Apr 29, 2019 9.976 10.12 9.961 10.01 25,759 +0.05(+0.49%)
Apr 26, 2019 9.938 9.984 9.930 9.959 6,177 +0.04(+0.45%)
Apr 25, 2019 9.922 9.930 9.899 9.914 8,686 +0.03(+0.31%)
Apr 24, 2019 9.907 9.908 9.883 9.883 26,162 -0.02(-0.24%)
Apr 23, 2019 9.945 9.945 9.876 9.907 18,233 -0.02(-0.16%)
Apr 22, 2019 9.891 9.930 9.860 9.922 18,988 +0.05(+0.46%)
Apr 18, 2019 9.914 9.914 9.876 9.876 5,662 -0.04(-0.38%)
Apr 17, 2019 9.883 9.930 9.883 9.914 17,292 +0.08(+0.79%)
Apr 16, 2019 9.906 9.914 9.837 9.837 17,261 -0.06(-0.63%)
Apr 15, 2019 9.883 9.906 9.868 9.899 4,114 +0.03(+0.31%)
Apr 12, 2019 9.922 9.922 9.865 9.868 6,977 -0.02(-0.23%)
Apr 11, 2019 9.945 9.945 9.875 9.891 47,599 +0.00(+0.00%)
Apr 10, 2019 9.906 9.906 9.891 9.891 12,636 -0.02(-0.16%)
Apr 09, 2019 9.875 9.906 9.875 9.906 16,356 +0.08(+0.79%)
Apr 08, 2019 9.868 9.868 9.829 9.829 15,704 -0.02(-0.16%)
Apr 05, 2019 9.844 9.852 9.829 9.844 10,207 +0.02(+0.24%)
Apr 04, 2019 9.821 9.833 9.821 9.821 1,523 +0.00(+0.00%)
Apr 03, 2019 9.860 9.860 9.819 9.821 38,221 -0.01(-0.08%)
Apr 02, 2019 9.821 9.841 9.806 9.829 8,946 +0.02(+0.24%)
Apr 01, 2019 9.860 9.860 9.806 9.806 18,147 -0.02(-0.16%)
Mar 29, 2019 9.868 9.868 9.821 9.821 12,533 -0.05(-0.47%)
Mar 28, 2019 9.883 9.883 9.813 9.868 24,008 +0.02(+0.24%)
Mar 27, 2019 9.821 9.852 9.806 9.844 30,179 +0.06(+0.63%)
Mar 26, 2019 9.782 9.813 9.782 9.782 8,702 -0.02(-0.24%)
Mar 25, 2019 9.744 9.806 9.744 9.806 38,352 +0.05(+0.56%)
Mar 22, 2019 9.713 9.752 9.691 9.752 19,123 +0.09(+0.96%)
Mar 21, 2019 9.666 9.705 9.659 9.659 30,515 +0.01(+0.08%)
Mar 20, 2019 9.620 9.659 9.620 9.651 16,624 +0.04(+0.40%)
Mar 19, 2019 9.574 9.612 9.538 9.612 23,944 +0.05(+0.56%)
Mar 18, 2019 9.535 9.566 9.520 9.558 20,061 +0.05(+0.49%)
Mar 15, 2019 9.551 9.574 9.512 9.512 20,626 -0.01(-0.14%)
Mar 14, 2019 9.581 9.581 9.497 9.525 28,750 -0.04(-0.43%)
Mar 13, 2019 9.589 9.589 9.543 9.566 25,866 -0.01(-0.08%)
Mar 12, 2019 9.551 9.620 9.535 9.574 30,255 +0.04(+0.40%)
Mar 11, 2019 9.566 9.597 9.535 9.535 23,055 -0.05(-0.56%)
Mar 08, 2019 9.574 9.589 9.543 9.589 29,059 +0.01(+0.08%)
Mar 07, 2019 9.504 9.589 9.504 9.582 46,771 +0.11(+1.14%)
Mar 06, 2019 9.474 9.543 9.474 9.474 34,553 +0.00(+0.00%)
Mar 05, 2019 9.489 9.535 9.466 9.474 39,545 +0.00(+0.00%)
Mar 04, 2019 9.543 9.550 9.474 9.474 24,796 -0.02(-0.24%)
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.