abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
9.61
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
VFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.66 | 9.68 | 9.61 | 9.61 | 9.61 | - | 39,744 |
| Jun 26, 2025 | 9.67 | 9.68 | 9.60 | 9.61 | 9.61 | -0.21% | 58,784 |
| Jun 25, 2025 | 9.73 | 9.73 | 9.62 | 9.63 | 9.63 | -0.62% | 34,842 |
| Jun 24, 2025 | 9.74 | 9.74 | 9.64 | 9.69 | 9.69 | 0.21% | 62,858 |
| Jun 23, 2025 | 9.68 | 9.70 | 9.63 | 9.67 | 9.67 | -0.05% | 26,320 |
| Jun 20, 2025 | 9.71 | 9.71 | 9.66 | 9.68 | 9.63 | -0.05% | 32,621 |
| Jun 18, 2025 | 9.74 | 9.74 | 9.68 | 9.68 | 9.63 | -0.62% | 43,555 |
| Jun 17, 2025 | 9.74 | 9.74 | 9.71 | 9.74 | 9.69 | 0.36% | 19,294 |
| Jun 16, 2025 | 9.77 | 9.77 | 9.69 | 9.71 | 9.66 | -0.10% | 36,938 |
| Jun 13, 2025 | 9.76 | 9.77 | 9.69 | 9.72 | 9.67 | -0.26% | 37,447 |
| Jun 12, 2025 | 9.75 | 9.78 | 9.68 | 9.74 | 9.69 | 0.26% | 43,295 |
| Jun 11, 2025 | 9.78 | 9.80 | 9.70 | 9.72 | 9.67 | -0.15% | 30,349 |
| Jun 10, 2025 | 9.68 | 9.73 | 9.62 | 9.73 | 9.68 | 0.93% | 32,043 |
| Jun 9, 2025 | 9.69 | 9.81 | 9.62 | 9.64 | 9.59 | 0.21% | 43,550 |
| Jun 6, 2025 | 9.71 | 9.73 | 9.61 | 9.62 | 9.57 | -0.31% | 31,920 |
| Jun 5, 2025 | 9.73 | 9.76 | 9.63 | 9.65 | 9.60 | -0.31% | 20,775 |
| Jun 4, 2025 | 9.65 | 9.73 | 9.63 | 9.68 | 9.63 | 0.62% | 21,173 |
| Jun 3, 2025 | 9.67 | 9.67 | 9.58 | 9.62 | 9.57 | - | 52,197 |
| Jun 2, 2025 | 9.74 | 9.74 | 9.58 | 9.62 | 9.57 | -1.23% | 61,815 |
| May 30, 2025 | 9.78 | 9.84 | 9.73 | 9.74 | 9.69 | -0.41% | 21,481 |
| May 29, 2025 | 9.76 | 9.80 | 9.70 | 9.78 | 9.73 | 0.72% | 59,350 |
| May 28, 2025 | 9.83 | 9.83 | 9.67 | 9.71 | 9.66 | -0.77% | 27,984 |
| May 27, 2025 | 9.76 | 9.80 | 9.75 | 9.79 | 9.74 | 1.03% | 19,148 |
| May 23, 2025 | 9.72 | 9.73 | 9.66 | 9.69 | 9.64 | -0.36% | 23,240 |
| May 22, 2025 | 9.79 | 9.81 | 9.69 | 9.72 | 9.67 | -1.02% | 25,435 |
| May 21, 2025 | 9.94 | 9.94 | 9.82 | 9.82 | 9.72 | -1.21% | 22,933 |
| May 20, 2025 | 10.00 | 10.01 | 9.91 | 9.94 | 9.84 | -0.50% | 18,275 |
| May 19, 2025 | 9.87 | 9.99 | 9.85 | 9.99 | 9.89 | 0.20% | 40,513 |
| May 16, 2025 | 10.00 | 10.02 | 9.94 | 9.97 | 9.87 | 0.50% | 13,253 |
| May 15, 2025 | 9.92 | 10.01 | 9.91 | 9.92 | 9.82 | 0.81% | 16,235 |
| May 14, 2025 | 9.98 | 9.99 | 9.84 | 9.84 | 9.74 | -0.91% | 19,797 |
| May 13, 2025 | 9.94 | 9.96 | 9.90 | 9.93 | 9.83 | - | 14,561 |
| May 12, 2025 | 9.96 | 10.13 | 9.92 | 9.93 | 9.83 | -0.30% | 10,889 |
| May 9, 2025 | 10.04 | 10.04 | 9.92 | 9.96 | 9.86 | 0.20% | 22,869 |
| May 8, 2025 | 9.98 | 10.06 | 9.93 | 9.94 | 9.84 | -0.30% | 22,526 |
| May 7, 2025 | 10.06 | 10.13 | 9.97 | 9.97 | 9.87 | 0.10% | 34,374 |
| May 6, 2025 | 9.93 | 10.05 | 9.89 | 9.96 | 9.86 | 0.71% | 21,929 |
| May 5, 2025 | 9.93 | 9.94 | 9.87 | 9.89 | 9.79 | -0.38% | 13,959 |
| May 2, 2025 | 9.93 | 9.98 | 9.89 | 9.93 | 9.83 | -0.18% | 21,690 |
| May 1, 2025 | 9.93 | 10.00 | 9.89 | 9.95 | 9.84 | 0.87% | 19,923 |
| Apr 30, 2025 | 9.81 | 9.89 | 9.76 | 9.86 | 9.76 | 0.61% | 27,877 |
| Apr 29, 2025 | 9.82 | 9.85 | 9.75 | 9.80 | 9.70 | -0.20% | 19,791 |
| Apr 28, 2025 | 9.76 | 9.84 | 9.76 | 9.82 | 9.72 | 0.10% | 17,763 |
| Apr 25, 2025 | 9.78 | 9.81 | 9.76 | 9.81 | 9.71 | 0.82% | 20,650 |
| Apr 24, 2025 | 9.60 | 9.77 | 9.60 | 9.73 | 9.63 | 1.73% | 42,983 |
| Apr 23, 2025 | 9.56 | 9.67 | 9.49 | 9.57 | 9.47 | 0.58% | 38,078 |
| Apr 22, 2025 | 9.56 | 9.59 | 9.48 | 9.51 | 9.36 | - | 20,958 |
| Apr 21, 2025 | 9.66 | 9.67 | 9.51 | 9.51 | 9.36 | -1.78% | 52,705 |
| Apr 17, 2025 | 9.66 | 9.71 | 9.65 | 9.68 | 9.53 | 0.44% | 27,710 |
| Apr 16, 2025 | 9.63 | 9.67 | 9.56 | 9.64 | 9.49 | 0.16% | 56,173 |