abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
9.62
-0.03 (-0.31%)
At close: Jun 6, 2025, 4:00 PM
9.62
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
VFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.71 | 9.73 | 9.61 | 9.62 | 9.62 | -0.31% | 31,920 |
| Jun 5, 2025 | 9.73 | 9.76 | 9.63 | 9.65 | 9.65 | -0.31% | 20,775 |
| Jun 4, 2025 | 9.65 | 9.73 | 9.63 | 9.68 | 9.68 | 0.62% | 21,173 |
| Jun 3, 2025 | 9.67 | 9.67 | 9.58 | 9.62 | 9.62 | - | 52,197 |
| Jun 2, 2025 | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | -1.23% | 61,815 |
| May 30, 2025 | 9.78 | 9.84 | 9.73 | 9.74 | 9.74 | -0.41% | 21,481 |
| May 29, 2025 | 9.76 | 9.80 | 9.70 | 9.78 | 9.78 | 0.72% | 59,350 |
| May 28, 2025 | 9.83 | 9.83 | 9.67 | 9.71 | 9.71 | -0.77% | 27,984 |
| May 27, 2025 | 9.76 | 9.80 | 9.75 | 9.79 | 9.79 | 1.03% | 19,148 |
| May 23, 2025 | 9.72 | 9.73 | 9.66 | 9.69 | 9.69 | -0.36% | 23,240 |
| May 22, 2025 | 9.79 | 9.81 | 9.69 | 9.72 | 9.72 | -1.02% | 25,435 |
| May 21, 2025 | 9.94 | 9.94 | 9.82 | 9.82 | 9.77 | -1.21% | 22,933 |
| May 20, 2025 | 10.00 | 10.01 | 9.91 | 9.94 | 9.89 | -0.50% | 18,275 |
| May 19, 2025 | 9.87 | 9.99 | 9.85 | 9.99 | 9.94 | 0.20% | 40,513 |
| May 16, 2025 | 10.00 | 10.02 | 9.94 | 9.97 | 9.92 | 0.50% | 13,253 |
| May 15, 2025 | 9.92 | 10.01 | 9.91 | 9.92 | 9.87 | 0.81% | 16,235 |
| May 14, 2025 | 9.98 | 9.99 | 9.84 | 9.84 | 9.79 | -0.91% | 19,797 |
| May 13, 2025 | 9.94 | 9.96 | 9.90 | 9.93 | 9.88 | - | 14,561 |
| May 12, 2025 | 9.96 | 10.13 | 9.92 | 9.93 | 9.88 | -0.30% | 10,889 |
| May 9, 2025 | 10.04 | 10.04 | 9.92 | 9.96 | 9.91 | 0.20% | 22,869 |
| May 8, 2025 | 9.98 | 10.06 | 9.93 | 9.94 | 9.89 | -0.30% | 22,526 |
| May 7, 2025 | 10.06 | 10.13 | 9.97 | 9.97 | 9.92 | 0.10% | 34,374 |
| May 6, 2025 | 9.93 | 10.05 | 9.89 | 9.96 | 9.91 | 0.71% | 21,929 |
| May 5, 2025 | 9.93 | 9.94 | 9.87 | 9.89 | 9.84 | -0.38% | 13,959 |
| May 2, 2025 | 9.93 | 9.98 | 9.89 | 9.93 | 9.88 | -0.18% | 21,690 |
| May 1, 2025 | 9.93 | 10.00 | 9.89 | 9.95 | 9.90 | 0.87% | 19,923 |
| Apr 30, 2025 | 9.81 | 9.89 | 9.76 | 9.86 | 9.81 | 0.61% | 27,877 |
| Apr 29, 2025 | 9.82 | 9.85 | 9.75 | 9.80 | 9.75 | -0.20% | 19,791 |
| Apr 28, 2025 | 9.76 | 9.84 | 9.76 | 9.82 | 9.77 | 0.10% | 17,763 |
| Apr 25, 2025 | 9.78 | 9.81 | 9.76 | 9.81 | 9.76 | 0.82% | 20,650 |
| Apr 24, 2025 | 9.60 | 9.77 | 9.60 | 9.73 | 9.68 | 1.73% | 42,983 |
| Apr 23, 2025 | 9.56 | 9.67 | 9.49 | 9.57 | 9.52 | 0.58% | 38,078 |
| Apr 22, 2025 | 9.56 | 9.59 | 9.48 | 9.51 | 9.41 | - | 20,958 |
| Apr 21, 2025 | 9.66 | 9.67 | 9.51 | 9.51 | 9.41 | -1.78% | 52,705 |
| Apr 17, 2025 | 9.66 | 9.71 | 9.65 | 9.68 | 9.58 | 0.44% | 27,710 |
| Apr 16, 2025 | 9.63 | 9.67 | 9.56 | 9.64 | 9.54 | 0.16% | 56,173 |
| Apr 15, 2025 | 9.52 | 9.67 | 9.52 | 9.63 | 9.53 | 1.53% | 49,299 |
| Apr 14, 2025 | 9.42 | 9.51 | 9.42 | 9.48 | 9.38 | 1.17% | 73,842 |
| Apr 11, 2025 | 9.31 | 9.46 | 9.30 | 9.37 | 9.27 | 0.48% | 112,334 |
| Apr 10, 2025 | 9.36 | 9.43 | 9.27 | 9.33 | 9.23 | -2.36% | 79,269 |
| Apr 9, 2025 | 9.38 | 9.60 | 9.29 | 9.55 | 9.45 | -0.83% | 104,949 |
| Apr 8, 2025 | 9.90 | 9.90 | 9.60 | 9.63 | 9.53 | -2.73% | 95,052 |
| Apr 7, 2025 | 10.20 | 10.20 | 9.85 | 9.90 | 9.80 | -3.13% | 74,169 |
| Apr 4, 2025 | 10.48 | 10.48 | 10.16 | 10.22 | 10.12 | -1.26% | 43,013 |
| Apr 3, 2025 | 10.33 | 10.35 | 10.28 | 10.35 | 10.24 | 0.93% | 34,669 |
| Apr 2, 2025 | 10.26 | 10.26 | 10.22 | 10.26 | 10.15 | 0.44% | 41,681 |
| Apr 1, 2025 | 10.15 | 10.28 | 10.15 | 10.21 | 10.11 | 0.69% | 47,512 |
| Mar 31, 2025 | 10.14 | 10.14 | 10.09 | 10.14 | 10.04 | 0.40% | 20,176 |
| Mar 28, 2025 | 10.09 | 10.15 | 10.09 | 10.10 | 10.00 | 0.50% | 20,671 |
| Mar 27, 2025 | 10.07 | 10.10 | 10.04 | 10.05 | 9.95 | -0.45% | 44,043 |