AllianceBernstein National Municipal Income Fund, Inc. (AFB)
NYSE: AFB · Real-Time Price · USD
10.30
-0.06 (-0.58%)
Aug 11, 2025, 4:00 PM - Market closed
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.37 | 10.38 | 10.27 | 10.30 | 10.30 | -0.58% | 74,219 |
| Aug 8, 2025 | 10.35 | 10.37 | 10.30 | 10.36 | 10.36 | 0.39% | 51,241 |
| Aug 7, 2025 | 10.38 | 10.39 | 10.30 | 10.32 | 10.32 | -0.58% | 104,133 |
| Aug 6, 2025 | 10.30 | 10.39 | 10.30 | 10.38 | 10.34 | 1.27% | 138,004 |
| Aug 5, 2025 | 10.27 | 10.37 | 10.25 | 10.25 | 10.21 | - | 67,326 |
| Aug 4, 2025 | 10.20 | 10.27 | 10.20 | 10.25 | 10.21 | 0.59% | 54,135 |
| Aug 1, 2025 | 10.17 | 10.24 | 10.16 | 10.19 | 10.15 | 0.49% | 79,760 |
| Jul 31, 2025 | 10.09 | 10.17 | 10.09 | 10.14 | 10.10 | 0.60% | 42,608 |
| Jul 30, 2025 | 10.11 | 10.18 | 10.08 | 10.08 | 10.04 | -0.40% | 48,837 |
| Jul 29, 2025 | 10.11 | 10.19 | 10.10 | 10.12 | 10.08 | 0.10% | 50,388 |
| Jul 28, 2025 | 10.15 | 10.20 | 10.11 | 10.11 | 10.07 | -0.69% | 48,660 |
| Jul 25, 2025 | 10.15 | 10.20 | 10.14 | 10.18 | 10.14 | 0.79% | 67,390 |
| Jul 24, 2025 | 10.10 | 10.19 | 10.09 | 10.10 | 10.06 | -0.10% | 85,526 |
| Jul 23, 2025 | 10.15 | 10.15 | 10.08 | 10.11 | 10.07 | -0.49% | 66,063 |
| Jul 22, 2025 | 10.13 | 10.16 | 10.12 | 10.16 | 10.12 | 0.49% | 73,408 |
| Jul 21, 2025 | 10.13 | 10.15 | 10.06 | 10.11 | 10.07 | - | 105,155 |
| Jul 18, 2025 | 10.13 | 10.13 | 10.08 | 10.11 | 10.07 | - | 51,064 |
| Jul 17, 2025 | 10.12 | 10.12 | 10.05 | 10.11 | 10.07 | - | 82,085 |
| Jul 16, 2025 | 10.12 | 10.13 | 10.09 | 10.11 | 10.07 | -0.10% | 85,724 |
| Jul 15, 2025 | 10.20 | 10.22 | 10.11 | 10.12 | 10.08 | -0.39% | 59,790 |
| Jul 14, 2025 | 10.22 | 10.22 | 10.10 | 10.16 | 10.12 | -0.39% | 147,146 |
| Jul 11, 2025 | 10.24 | 10.27 | 10.18 | 10.20 | 10.16 | -0.87% | 77,893 |
| Jul 10, 2025 | 10.30 | 10.30 | 10.24 | 10.29 | 10.25 | 0.19% | 79,255 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.25 | 10.27 | 10.23 | 0.10% | 68,558 |
| Jul 8, 2025 | 10.23 | 10.27 | 10.23 | 10.26 | 10.22 | - | 81,477 |
| Jul 7, 2025 | 10.34 | 10.38 | 10.22 | 10.26 | 10.22 | -0.97% | 158,835 |
| Jul 3, 2025 | 10.38 | 10.38 | 10.33 | 10.36 | 10.32 | -0.58% | 35,889 |
| Jul 2, 2025 | 10.35 | 10.42 | 10.35 | 10.42 | 10.34 | 0.48% | 72,441 |
| Jul 1, 2025 | 10.29 | 10.39 | 10.29 | 10.37 | 10.29 | 0.58% | 112,321 |
| Jun 30, 2025 | 10.23 | 10.31 | 10.21 | 10.31 | 10.23 | 1.08% | 82,183 |
| Jun 27, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.12 | -0.10% | 143,801 |
| Jun 26, 2025 | 10.24 | 10.24 | 10.20 | 10.21 | 10.13 | - | 50,377 |
| Jun 25, 2025 | 10.22 | 10.25 | 10.20 | 10.21 | 10.13 | -0.29% | 34,289 |
| Jun 24, 2025 | 10.23 | 10.24 | 10.19 | 10.24 | 10.16 | 0.39% | 53,043 |
| Jun 23, 2025 | 10.21 | 10.23 | 10.19 | 10.20 | 10.12 | 0.20% | 70,848 |
| Jun 20, 2025 | 10.22 | 10.24 | 10.18 | 10.18 | 10.10 | -0.39% | 87,215 |
| Jun 18, 2025 | 10.21 | 10.24 | 10.20 | 10.22 | 10.14 | - | 95,575 |
| Jun 17, 2025 | 10.22 | 10.23 | 10.20 | 10.22 | 10.14 | 0.20% | 115,601 |
| Jun 16, 2025 | 10.24 | 10.24 | 10.18 | 10.20 | 10.12 | -0.20% | 102,769 |
| Jun 13, 2025 | 10.23 | 10.25 | 10.21 | 10.22 | 10.14 | - | 39,014 |
| Jun 12, 2025 | 10.22 | 10.25 | 10.22 | 10.22 | 10.14 | 0.39% | 51,476 |
| Jun 11, 2025 | 10.18 | 10.21 | 10.14 | 10.18 | 10.10 | 0.30% | 100,018 |
| Jun 10, 2025 | 10.15 | 10.17 | 10.13 | 10.15 | 10.07 | 0.10% | 63,341 |
| Jun 9, 2025 | 10.14 | 10.19 | 10.11 | 10.14 | 10.06 | 0.30% | 67,622 |
| Jun 6, 2025 | 10.17 | 10.17 | 10.10 | 10.11 | 10.03 | -0.69% | 50,114 |
| Jun 5, 2025 | 10.20 | 10.22 | 10.15 | 10.18 | 10.10 | -0.10% | 80,309 |
| Jun 4, 2025 | 10.26 | 10.30 | 10.18 | 10.19 | 10.07 | -0.39% | 49,356 |
| Jun 3, 2025 | 10.31 | 10.33 | 10.21 | 10.23 | 10.11 | -0.58% | 43,989 |
| Jun 2, 2025 | 10.32 | 10.34 | 10.25 | 10.29 | 10.17 | -0.58% | 48,882 |
| May 30, 2025 | 10.36 | 10.38 | 10.33 | 10.35 | 10.23 | 0.19% | 38,336 |