abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
10.15
-0.04 (-0.44%)
Dec 20, 2024, 3:15 PM EST - Market closed

VFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.2310.2610.1110.1210.12-0.68%55,502
Dec 19, 202410.3510.3510.1910.1910.19-1.36%55,226
Dec 18, 202410.3910.4510.3310.3310.33-0.63%63,767
Dec 17, 202410.5010.5610.3710.4010.40-1.47%94,162
Dec 16, 202410.5610.6310.5210.5510.550.09%94,326
Dec 13, 202410.6710.6710.5310.5410.54-1.22%58,744
Dec 12, 202410.7710.7710.6510.6710.67-0.93%55,512
Dec 11, 202410.8210.8510.7710.7710.77-0.28%71,549
Dec 10, 202410.8210.8310.8010.8010.80-0.28%28,144
Dec 9, 202410.8710.9010.8110.8310.83-0.28%34,846
Dec 6, 202410.8510.9010.8410.8610.860.06%31,179
Dec 5, 202410.9010.9010.8510.8510.85-0.70%34,867
Dec 4, 202410.9010.9310.8510.9310.930.74%21,468
Dec 3, 202410.9310.9610.8410.8510.85-0.82%48,259
Dec 2, 202410.9010.9410.8910.9410.940.37%12,084
Nov 29, 202410.8310.9010.8210.9010.901.11%21,795
Nov 27, 202410.7210.8310.7210.7810.781.00%10,339
Nov 26, 202410.6810.7010.6510.6710.67-0.53%16,531
Nov 25, 202410.7410.7410.6710.7310.731.08%18,634
Nov 22, 202410.5710.6610.5710.6210.620.43%31,768
Nov 21, 202410.5710.6010.5610.5710.57-0.28%34,368
Nov 20, 202410.5910.6410.5910.6010.550.09%33,195
Nov 19, 202410.6210.6410.5910.5910.54-0.28%40,845
Nov 18, 202410.6310.6810.6210.6210.57-0.38%14,516
Nov 15, 202410.6710.7110.6210.6610.61-0.33%18,239
Nov 14, 202410.6810.7210.6410.7010.650.14%22,840
Nov 13, 202410.6710.8110.6610.6810.630.47%18,785
Nov 12, 202410.6610.7210.6210.6310.58-0.65%18,724
Nov 11, 202410.6610.7710.6610.7010.650.09%20,015
Nov 8, 202410.5910.7210.5910.6910.640.94%37,377
Nov 7, 202410.3210.5910.3210.5910.541.05%82,967
Nov 6, 202410.5710.5710.4410.4810.43-1.71%68,902
Nov 5, 202410.5910.6810.5910.6610.610.21%30,762
Nov 4, 202410.6810.6910.6010.6410.590.38%14,190
Nov 1, 202410.7910.7910.6010.6010.55-1.21%37,276
Oct 31, 202410.6810.7310.5710.7310.680.94%19,890
Oct 30, 202410.6210.6310.5910.6310.580.47%13,843
Oct 29, 202410.6410.6410.5710.5810.53-1.12%21,998
Oct 28, 202410.7710.7810.6510.7010.650.19%18,373
Oct 25, 202410.7010.7510.6610.6810.630.38%13,704
Oct 24, 202410.6910.6910.6310.6410.59-1.30%12,603
Oct 23, 202410.8710.8910.7410.7810.68-1.28%50,509
Oct 22, 202411.0111.0110.9110.9210.82-0.73%31,883
Oct 21, 202411.0311.0711.0011.0010.90-0.81%10,597
Oct 18, 202411.0611.0911.0511.0910.990.45%16,640
Oct 17, 202411.0311.0411.0011.0410.940.09%18,284
Oct 16, 202411.0311.0510.9711.0310.93-33,354
Oct 15, 202411.0411.0511.0111.0310.930.36%34,097
Oct 14, 202411.0611.0610.9210.9910.89-0.09%67,491
Oct 11, 202411.1011.1710.9811.0010.90-0.90%60,499
Oct 10, 202411.2311.2311.0711.1011.00-0.27%25,506
Oct 9, 202411.1611.1611.1111.1311.03-0.62%11,060
Oct 8, 202411.2511.2511.1611.2011.10-17,604
Oct 7, 202411.2111.2211.1111.2011.10-0.36%22,238
Oct 4, 202411.3011.3011.1811.2411.14-0.71%15,880
Oct 3, 202411.3111.3311.2611.3211.21-0.09%31,123
Oct 2, 202411.2811.3311.2811.3311.220.27%30,209
Oct 1, 202411.3011.3311.2511.3011.191.16%23,276
Sep 30, 202411.2111.2411.1411.1711.070.09%16,945
Sep 27, 202411.1911.2011.1311.1611.060.09%24,732
Sep 26, 202411.2311.2311.1311.1511.05-0.18%28,222
Sep 25, 202411.2011.2411.1711.1711.07-0.04%15,429
Sep 24, 202411.2811.3011.1711.1811.070.31%15,265
Sep 23, 202411.2711.2711.1411.1411.04-1.15%14,893
Sep 20, 202411.3411.3711.2711.2711.12-0.27%9,890
Sep 19, 202411.4111.4111.2911.3011.14-0.26%44,992
Sep 18, 202411.3411.4211.3111.3311.170.71%25,792
Sep 17, 202411.3611.3611.2411.2511.10-0.53%19,588
Sep 16, 202411.2911.3611.2811.3111.15-1.05%29,200
Sep 13, 202411.4011.4311.3011.4311.270.53%44,409
Sep 12, 202411.2911.3711.2611.3711.211.07%26,091
Sep 11, 202411.1511.2511.1511.2511.101.08%49,559
Sep 10, 202411.1111.1511.1011.1310.980.18%18,715
Sep 9, 202411.1211.1411.0811.1110.960.36%15,378
Sep 6, 202411.0711.0911.0311.0710.920.41%22,214
Sep 5, 202411.0211.0711.0111.0310.870.32%24,145
Sep 4, 202410.9911.0010.9910.9910.840.23%18,884
Sep 3, 202410.9911.0110.9510.9710.810.50%16,071
Aug 30, 202410.9610.9910.9110.9110.760.28%20,690
Aug 29, 202410.9310.9910.8810.8810.73-36,050
Aug 28, 202410.9610.9910.8710.8810.73-0.73%11,443
Aug 27, 202410.9410.9610.9110.9610.810.37%25,397
Aug 26, 202410.9610.9810.9110.9210.77-0.36%19,425
Aug 23, 202411.0711.1010.9510.9610.81-0.54%27,769
Aug 22, 202411.1211.1311.0211.0210.82-0.90%15,225
Aug 21, 202411.0711.1211.0711.1210.920.63%17,251
Aug 20, 202411.0811.0811.0111.0510.850.36%14,336
Aug 19, 202411.1111.1511.0011.0110.81-0.90%29,217
Aug 16, 202411.0511.1311.0111.1110.910.82%53,918
Aug 15, 202411.0011.0210.9511.0210.820.09%24,662
Aug 14, 202410.9511.0110.9511.0110.810.82%88,008
Aug 13, 202410.8310.9510.8310.9210.730.92%53,430
Aug 12, 202410.7910.8410.7710.8210.630.28%34,301
Aug 9, 202410.8110.8410.7810.7910.600.28%31,567
Aug 8, 202410.8410.8410.7410.7610.57-0.69%42,225
Aug 7, 202410.8110.9510.8010.8410.640.37%82,995
Aug 6, 202410.7510.8710.6910.8010.600.79%37,469
Aug 5, 202410.7410.7910.7110.7110.52-0.74%39,375
Aug 2, 202410.7510.8510.7310.7910.600.89%46,140
Aug 1, 202410.5810.7010.5810.7010.501.37%44,437