abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
10.21
-0.02 (-0.20%)
Oct 6, 2025, 12:00 PM EDT - Market open
VFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 10.18 | 10.22 | 10.17 | 10.19 | - | -0.39% | 2,587 |
| Oct 3, 2025 | 10.29 | 10.29 | 10.22 | 10.23 | 10.23 | -0.24% | 8,550 |
| Oct 2, 2025 | 10.32 | 10.33 | 10.26 | 10.26 | 10.26 | -0.44% | 12,651 |
| Oct 1, 2025 | 10.31 | 10.34 | 10.26 | 10.30 | 10.30 | 0.39% | 8,396 |
| Sep 30, 2025 | 10.23 | 10.27 | 10.22 | 10.26 | 10.26 | 0.59% | 13,655 |
| Sep 29, 2025 | 10.23 | 10.23 | 10.15 | 10.20 | 10.20 | 0.39% | 14,188 |
| Sep 26, 2025 | 10.15 | 10.17 | 10.15 | 10.16 | 10.16 | 0.10% | 6,289 |
| Sep 25, 2025 | 10.19 | 10.22 | 10.11 | 10.15 | 10.15 | -0.39% | 31,610 |
| Sep 24, 2025 | 10.23 | 10.29 | 10.15 | 10.19 | 10.19 | -0.44% | 22,689 |
| Sep 23, 2025 | 10.18 | 10.26 | 10.18 | 10.24 | 10.24 | 0.15% | 58,909 |
| Sep 22, 2025 | 10.36 | 10.36 | 10.19 | 10.22 | 10.17 | -1.06% | 67,595 |
| Sep 19, 2025 | 10.36 | 10.40 | 10.29 | 10.33 | 10.28 | -0.29% | 20,040 |
| Sep 18, 2025 | 10.34 | 10.41 | 10.34 | 10.36 | 10.31 | 0.19% | 22,223 |
| Sep 17, 2025 | 10.41 | 10.42 | 10.27 | 10.34 | 10.29 | -0.19% | 53,863 |
| Sep 16, 2025 | 10.35 | 10.36 | 10.34 | 10.36 | 10.31 | 0.58% | 26,415 |
| Sep 15, 2025 | 10.31 | 10.36 | 10.28 | 10.30 | 10.25 | 0.39% | 17,547 |
| Sep 12, 2025 | 10.27 | 10.29 | 10.26 | 10.26 | 10.21 | -0.10% | 24,431 |
| Sep 11, 2025 | 10.23 | 10.31 | 10.23 | 10.27 | 10.22 | 1.08% | 35,536 |
| Sep 10, 2025 | 10.12 | 10.18 | 10.12 | 10.16 | 10.11 | 0.99% | 29,886 |
| Sep 9, 2025 | 10.08 | 10.10 | 10.06 | 10.06 | 10.01 | 0.12% | 29,291 |
| Sep 8, 2025 | 9.98 | 10.07 | 9.95 | 10.05 | 10.00 | 0.98% | 66,235 |
| Sep 5, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.90 | 2.68% | 56,972 |
| Sep 4, 2025 | 9.61 | 9.69 | 9.60 | 9.69 | 9.64 | 0.83% | 45,454 |
| Sep 3, 2025 | 9.59 | 9.65 | 9.56 | 9.61 | 9.56 | 0.10% | 53,343 |
| Sep 2, 2025 | 9.60 | 9.63 | 9.56 | 9.60 | 9.55 | - | 38,660 |
| Aug 29, 2025 | 9.59 | 9.69 | 9.56 | 9.60 | 9.55 | 0.21% | 43,347 |
| Aug 28, 2025 | 9.57 | 9.59 | 9.53 | 9.58 | 9.53 | 0.31% | 62,324 |
| Aug 27, 2025 | 9.57 | 9.58 | 9.54 | 9.55 | 9.50 | 0.05% | 29,680 |
| Aug 26, 2025 | 9.55 | 9.58 | 9.54 | 9.55 | 9.50 | 0.37% | 27,436 |
| Aug 25, 2025 | 9.57 | 9.60 | 9.51 | 9.51 | 9.46 | -0.52% | 48,494 |
| Aug 22, 2025 | 9.54 | 9.63 | 9.52 | 9.56 | 9.51 | 0.10% | 42,184 |
| Aug 21, 2025 | 9.54 | 9.65 | 9.54 | 9.55 | 9.45 | -0.21% | 31,586 |
| Aug 20, 2025 | 9.57 | 9.64 | 9.50 | 9.57 | 9.47 | 0.41% | 52,898 |
| Aug 19, 2025 | 9.54 | 9.56 | 9.49 | 9.53 | 9.44 | -0.15% | 21,186 |
| Aug 18, 2025 | 9.60 | 9.66 | 9.51 | 9.55 | 9.45 | -0.37% | 12,059 |
| Aug 15, 2025 | 9.63 | 9.63 | 9.56 | 9.58 | 9.48 | -0.31% | 15,005 |
| Aug 14, 2025 | 9.66 | 9.67 | 9.59 | 9.61 | 9.51 | -0.10% | 30,065 |
| Aug 13, 2025 | 9.63 | 9.70 | 9.59 | 9.62 | 9.52 | 0.31% | 33,336 |
| Aug 12, 2025 | 9.58 | 9.60 | 9.57 | 9.59 | 9.49 | 0.10% | 30,339 |
| Aug 11, 2025 | 9.62 | 9.65 | 9.58 | 9.58 | 9.48 | -0.10% | 37,514 |
| Aug 8, 2025 | 9.70 | 9.72 | 9.57 | 9.59 | 9.49 | -0.72% | 50,525 |
| Aug 7, 2025 | 9.71 | 9.74 | 9.62 | 9.66 | 9.56 | 0.10% | 69,784 |
| Aug 6, 2025 | 9.60 | 9.69 | 9.60 | 9.65 | 9.55 | 0.10% | 46,194 |
| Aug 5, 2025 | 9.61 | 9.71 | 9.61 | 9.64 | 9.54 | 0.10% | 38,606 |
| Aug 4, 2025 | 9.60 | 9.64 | 9.59 | 9.63 | 9.53 | 0.42% | 72,682 |
| Aug 1, 2025 | 9.51 | 9.63 | 9.51 | 9.59 | 9.49 | 0.89% | 53,049 |
| Jul 31, 2025 | 9.58 | 9.64 | 9.48 | 9.51 | 9.41 | 0.16% | 39,591 |
| Jul 30, 2025 | 9.59 | 9.59 | 9.46 | 9.49 | 9.40 | -0.16% | 32,066 |
| Jul 29, 2025 | 9.51 | 9.52 | 9.44 | 9.51 | 9.41 | 0.26% | 41,219 |
| Jul 28, 2025 | 9.48 | 9.53 | 9.42 | 9.48 | 9.39 | 0.11% | 32,924 |