abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
9.59
+0.08 (0.89%)
At close: Aug 1, 2025, 4:00 PM
9.59
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.51 | 9.63 | 9.51 | 9.59 | 9.59 | 0.89% | 53,049 |
| Jul 31, 2025 | 9.58 | 9.64 | 9.48 | 9.51 | 9.51 | 0.16% | 39,591 |
| Jul 30, 2025 | 9.59 | 9.59 | 9.46 | 9.49 | 9.49 | -0.16% | 32,066 |
| Jul 29, 2025 | 9.51 | 9.52 | 9.44 | 9.51 | 9.51 | 0.26% | 41,219 |
| Jul 28, 2025 | 9.48 | 9.53 | 9.42 | 9.48 | 9.48 | 0.11% | 32,924 |
| Jul 25, 2025 | 9.43 | 9.49 | 9.41 | 9.47 | 9.47 | 0.74% | 36,090 |
| Jul 24, 2025 | 9.40 | 9.46 | 9.40 | 9.40 | 9.40 | - | 59,671 |
| Jul 23, 2025 | 9.51 | 9.54 | 9.38 | 9.40 | 9.35 | -0.95% | 48,670 |
| Jul 22, 2025 | 9.52 | 9.57 | 9.41 | 9.49 | 9.44 | 0.11% | 43,036 |
| Jul 21, 2025 | 9.60 | 9.60 | 9.45 | 9.48 | 9.43 | -0.24% | 119,623 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.46 | 9.50 | 9.45 | -0.39% | 50,205 |
| Jul 17, 2025 | 9.62 | 9.62 | 9.49 | 9.54 | 9.49 | -0.52% | 58,455 |
| Jul 16, 2025 | 9.59 | 9.65 | 9.58 | 9.59 | 9.54 | -0.31% | 68,025 |
| Jul 15, 2025 | 9.60 | 9.62 | 9.57 | 9.62 | 9.57 | 0.26% | 86,276 |
| Jul 14, 2025 | 9.63 | 9.63 | 9.52 | 9.60 | 9.54 | -0.36% | 70,545 |
| Jul 11, 2025 | 9.67 | 9.67 | 9.57 | 9.63 | 9.58 | -1.03% | 52,203 |
| Jul 10, 2025 | 9.70 | 9.74 | 9.62 | 9.73 | 9.68 | 0.62% | 79,390 |
| Jul 9, 2025 | 9.74 | 9.74 | 9.67 | 9.67 | 9.62 | -0.31% | 34,701 |
| Jul 8, 2025 | 9.70 | 9.72 | 9.68 | 9.70 | 9.65 | -0.15% | 41,819 |
| Jul 7, 2025 | 9.73 | 9.75 | 9.69 | 9.72 | 9.66 | -0.15% | 19,164 |
| Jul 3, 2025 | 9.75 | 9.81 | 9.71 | 9.73 | 9.68 | -0.51% | 33,888 |
| Jul 2, 2025 | 9.74 | 9.85 | 9.74 | 9.78 | 9.73 | 0.41% | 56,150 |
| Jul 1, 2025 | 9.68 | 9.74 | 9.68 | 9.74 | 9.69 | 0.83% | 39,675 |
| Jun 30, 2025 | 9.66 | 9.71 | 9.66 | 9.66 | 9.61 | 0.52% | 30,659 |
| Jun 27, 2025 | 9.66 | 9.68 | 9.61 | 9.61 | 9.56 | - | 39,744 |
| Jun 26, 2025 | 9.67 | 9.68 | 9.60 | 9.61 | 9.56 | -0.21% | 58,784 |
| Jun 25, 2025 | 9.73 | 9.73 | 9.62 | 9.63 | 9.58 | -0.62% | 34,842 |
| Jun 24, 2025 | 9.74 | 9.74 | 9.64 | 9.69 | 9.64 | 0.21% | 62,858 |
| Jun 23, 2025 | 9.68 | 9.70 | 9.63 | 9.67 | 9.62 | -0.05% | 26,320 |
| Jun 20, 2025 | 9.71 | 9.71 | 9.66 | 9.68 | 9.57 | -0.05% | 32,621 |
| Jun 18, 2025 | 9.74 | 9.74 | 9.68 | 9.68 | 9.58 | -0.62% | 43,555 |
| Jun 17, 2025 | 9.74 | 9.74 | 9.71 | 9.74 | 9.64 | 0.36% | 19,294 |
| Jun 16, 2025 | 9.77 | 9.77 | 9.69 | 9.71 | 9.60 | -0.10% | 36,938 |
| Jun 13, 2025 | 9.76 | 9.77 | 9.69 | 9.72 | 9.61 | -0.26% | 37,447 |
| Jun 12, 2025 | 9.75 | 9.78 | 9.68 | 9.74 | 9.64 | 0.26% | 43,295 |
| Jun 11, 2025 | 9.78 | 9.80 | 9.70 | 9.72 | 9.61 | -0.15% | 30,349 |
| Jun 10, 2025 | 9.68 | 9.73 | 9.62 | 9.73 | 9.63 | 0.93% | 32,043 |
| Jun 9, 2025 | 9.69 | 9.81 | 9.62 | 9.64 | 9.54 | 0.21% | 43,550 |
| Jun 6, 2025 | 9.71 | 9.73 | 9.61 | 9.62 | 9.52 | -0.31% | 31,920 |
| Jun 5, 2025 | 9.73 | 9.76 | 9.63 | 9.65 | 9.55 | -0.31% | 20,775 |
| Jun 4, 2025 | 9.65 | 9.73 | 9.63 | 9.68 | 9.58 | 0.62% | 21,173 |
| Jun 3, 2025 | 9.67 | 9.67 | 9.58 | 9.62 | 9.52 | - | 52,197 |
| Jun 2, 2025 | 9.74 | 9.74 | 9.58 | 9.62 | 9.52 | -1.23% | 61,815 |
| May 30, 2025 | 9.78 | 9.84 | 9.73 | 9.74 | 9.64 | -0.41% | 21,481 |
| May 29, 2025 | 9.76 | 9.80 | 9.70 | 9.78 | 9.68 | 0.72% | 59,350 |
| May 28, 2025 | 9.83 | 9.83 | 9.67 | 9.71 | 9.61 | -0.77% | 27,984 |
| May 27, 2025 | 9.76 | 9.80 | 9.75 | 9.79 | 9.68 | 1.03% | 19,148 |
| May 23, 2025 | 9.72 | 9.73 | 9.66 | 9.69 | 9.58 | -0.36% | 23,240 |
| May 22, 2025 | 9.79 | 9.81 | 9.69 | 9.72 | 9.62 | -1.02% | 25,435 |
| May 21, 2025 | 9.94 | 9.94 | 9.82 | 9.82 | 9.67 | -1.21% | 22,933 |