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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 10.23 | 10.26 | 10.11 | 10.12 | 10.12 | -0.68% | 55,502 |
Dec 19, 2024 | 10.35 | 10.35 | 10.19 | 10.19 | 10.19 | -1.36% | 55,226 |
Dec 18, 2024 | 10.39 | 10.45 | 10.33 | 10.33 | 10.33 | -0.63% | 63,767 |
Dec 17, 2024 | 10.50 | 10.56 | 10.37 | 10.40 | 10.40 | -1.47% | 94,162 |
Dec 16, 2024 | 10.56 | 10.63 | 10.52 | 10.55 | 10.55 | 0.09% | 94,326 |
Dec 13, 2024 | 10.67 | 10.67 | 10.53 | 10.54 | 10.54 | -1.22% | 58,744 |
Dec 12, 2024 | 10.77 | 10.77 | 10.65 | 10.67 | 10.67 | -0.93% | 55,512 |
Dec 11, 2024 | 10.82 | 10.85 | 10.77 | 10.77 | 10.77 | -0.28% | 71,549 |
Dec 10, 2024 | 10.82 | 10.83 | 10.80 | 10.80 | 10.80 | -0.28% | 28,144 |
Dec 9, 2024 | 10.87 | 10.90 | 10.81 | 10.83 | 10.83 | -0.28% | 34,846 |
Dec 6, 2024 | 10.85 | 10.90 | 10.84 | 10.86 | 10.86 | 0.06% | 31,179 |
Dec 5, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.70% | 34,867 |
Dec 4, 2024 | 10.90 | 10.93 | 10.85 | 10.93 | 10.93 | 0.74% | 21,468 |
Dec 3, 2024 | 10.93 | 10.96 | 10.84 | 10.85 | 10.85 | -0.82% | 48,259 |
Dec 2, 2024 | 10.90 | 10.94 | 10.89 | 10.94 | 10.94 | 0.37% | 12,084 |
Nov 29, 2024 | 10.83 | 10.90 | 10.82 | 10.90 | 10.90 | 1.11% | 21,795 |
Nov 27, 2024 | 10.72 | 10.83 | 10.72 | 10.78 | 10.78 | 1.00% | 10,339 |
Nov 26, 2024 | 10.68 | 10.70 | 10.65 | 10.67 | 10.67 | -0.53% | 16,531 |
Nov 25, 2024 | 10.74 | 10.74 | 10.67 | 10.73 | 10.73 | 1.08% | 18,634 |
Nov 22, 2024 | 10.57 | 10.66 | 10.57 | 10.62 | 10.62 | 0.43% | 31,768 |
Nov 21, 2024 | 10.57 | 10.60 | 10.56 | 10.57 | 10.57 | -0.28% | 34,368 |
Nov 20, 2024 | 10.59 | 10.64 | 10.59 | 10.60 | 10.55 | 0.09% | 33,195 |
Nov 19, 2024 | 10.62 | 10.64 | 10.59 | 10.59 | 10.54 | -0.28% | 40,845 |
Nov 18, 2024 | 10.63 | 10.68 | 10.62 | 10.62 | 10.57 | -0.38% | 14,516 |
Nov 15, 2024 | 10.67 | 10.71 | 10.62 | 10.66 | 10.61 | -0.33% | 18,239 |
Nov 14, 2024 | 10.68 | 10.72 | 10.64 | 10.70 | 10.65 | 0.14% | 22,840 |
Nov 13, 2024 | 10.67 | 10.81 | 10.66 | 10.68 | 10.63 | 0.47% | 18,785 |
Nov 12, 2024 | 10.66 | 10.72 | 10.62 | 10.63 | 10.58 | -0.65% | 18,724 |
Nov 11, 2024 | 10.66 | 10.77 | 10.66 | 10.70 | 10.65 | 0.09% | 20,015 |
Nov 8, 2024 | 10.59 | 10.72 | 10.59 | 10.69 | 10.64 | 0.94% | 37,377 |
Nov 7, 2024 | 10.32 | 10.59 | 10.32 | 10.59 | 10.54 | 1.05% | 82,967 |
Nov 6, 2024 | 10.57 | 10.57 | 10.44 | 10.48 | 10.43 | -1.71% | 68,902 |
Nov 5, 2024 | 10.59 | 10.68 | 10.59 | 10.66 | 10.61 | 0.21% | 30,762 |
Nov 4, 2024 | 10.68 | 10.69 | 10.60 | 10.64 | 10.59 | 0.38% | 14,190 |
Nov 1, 2024 | 10.79 | 10.79 | 10.60 | 10.60 | 10.55 | -1.21% | 37,276 |
Oct 31, 2024 | 10.68 | 10.73 | 10.57 | 10.73 | 10.68 | 0.94% | 19,890 |
Oct 30, 2024 | 10.62 | 10.63 | 10.59 | 10.63 | 10.58 | 0.47% | 13,843 |
Oct 29, 2024 | 10.64 | 10.64 | 10.57 | 10.58 | 10.53 | -1.12% | 21,998 |
Oct 28, 2024 | 10.77 | 10.78 | 10.65 | 10.70 | 10.65 | 0.19% | 18,373 |
Oct 25, 2024 | 10.70 | 10.75 | 10.66 | 10.68 | 10.63 | 0.38% | 13,704 |
Oct 24, 2024 | 10.69 | 10.69 | 10.63 | 10.64 | 10.59 | -1.30% | 12,603 |
Oct 23, 2024 | 10.87 | 10.89 | 10.74 | 10.78 | 10.68 | -1.28% | 50,509 |
Oct 22, 2024 | 11.01 | 11.01 | 10.91 | 10.92 | 10.82 | -0.73% | 31,883 |
Oct 21, 2024 | 11.03 | 11.07 | 11.00 | 11.00 | 10.90 | -0.81% | 10,597 |
Oct 18, 2024 | 11.06 | 11.09 | 11.05 | 11.09 | 10.99 | 0.45% | 16,640 |
Oct 17, 2024 | 11.03 | 11.04 | 11.00 | 11.04 | 10.94 | 0.09% | 18,284 |
Oct 16, 2024 | 11.03 | 11.05 | 10.97 | 11.03 | 10.93 | - | 33,354 |
Oct 15, 2024 | 11.04 | 11.05 | 11.01 | 11.03 | 10.93 | 0.36% | 34,097 |
Oct 14, 2024 | 11.06 | 11.06 | 10.92 | 10.99 | 10.89 | -0.09% | 67,491 |
Oct 11, 2024 | 11.10 | 11.17 | 10.98 | 11.00 | 10.90 | -0.90% | 60,499 |
Oct 10, 2024 | 11.23 | 11.23 | 11.07 | 11.10 | 11.00 | -0.27% | 25,506 |
Oct 9, 2024 | 11.16 | 11.16 | 11.11 | 11.13 | 11.03 | -0.62% | 11,060 |
Oct 8, 2024 | 11.25 | 11.25 | 11.16 | 11.20 | 11.10 | - | 17,604 |
Oct 7, 2024 | 11.21 | 11.22 | 11.11 | 11.20 | 11.10 | -0.36% | 22,238 |
Oct 4, 2024 | 11.30 | 11.30 | 11.18 | 11.24 | 11.14 | -0.71% | 15,880 |
Oct 3, 2024 | 11.31 | 11.33 | 11.26 | 11.32 | 11.21 | -0.09% | 31,123 |
Oct 2, 2024 | 11.28 | 11.33 | 11.28 | 11.33 | 11.22 | 0.27% | 30,209 |
Oct 1, 2024 | 11.30 | 11.33 | 11.25 | 11.30 | 11.19 | 1.16% | 23,276 |
Sep 30, 2024 | 11.21 | 11.24 | 11.14 | 11.17 | 11.07 | 0.09% | 16,945 |
Sep 27, 2024 | 11.19 | 11.20 | 11.13 | 11.16 | 11.06 | 0.09% | 24,732 |
Sep 26, 2024 | 11.23 | 11.23 | 11.13 | 11.15 | 11.05 | -0.18% | 28,222 |
Sep 25, 2024 | 11.20 | 11.24 | 11.17 | 11.17 | 11.07 | -0.04% | 15,429 |
Sep 24, 2024 | 11.28 | 11.30 | 11.17 | 11.18 | 11.07 | 0.31% | 15,265 |
Sep 23, 2024 | 11.27 | 11.27 | 11.14 | 11.14 | 11.04 | -1.15% | 14,893 |
Sep 20, 2024 | 11.34 | 11.37 | 11.27 | 11.27 | 11.12 | -0.27% | 9,890 |
Sep 19, 2024 | 11.41 | 11.41 | 11.29 | 11.30 | 11.14 | -0.26% | 44,992 |
Sep 18, 2024 | 11.34 | 11.42 | 11.31 | 11.33 | 11.17 | 0.71% | 25,792 |
Sep 17, 2024 | 11.36 | 11.36 | 11.24 | 11.25 | 11.10 | -0.53% | 19,588 |
Sep 16, 2024 | 11.29 | 11.36 | 11.28 | 11.31 | 11.15 | -1.05% | 29,200 |
Sep 13, 2024 | 11.40 | 11.43 | 11.30 | 11.43 | 11.27 | 0.53% | 44,409 |
Sep 12, 2024 | 11.29 | 11.37 | 11.26 | 11.37 | 11.21 | 1.07% | 26,091 |
Sep 11, 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 11.10 | 1.08% | 49,559 |
Sep 10, 2024 | 11.11 | 11.15 | 11.10 | 11.13 | 10.98 | 0.18% | 18,715 |
Sep 9, 2024 | 11.12 | 11.14 | 11.08 | 11.11 | 10.96 | 0.36% | 15,378 |
Sep 6, 2024 | 11.07 | 11.09 | 11.03 | 11.07 | 10.92 | 0.41% | 22,214 |
Sep 5, 2024 | 11.02 | 11.07 | 11.01 | 11.03 | 10.87 | 0.32% | 24,145 |
Sep 4, 2024 | 10.99 | 11.00 | 10.99 | 10.99 | 10.84 | 0.23% | 18,884 |
Sep 3, 2024 | 10.99 | 11.01 | 10.95 | 10.97 | 10.81 | 0.50% | 16,071 |
Aug 30, 2024 | 10.96 | 10.99 | 10.91 | 10.91 | 10.76 | 0.28% | 20,690 |
Aug 29, 2024 | 10.93 | 10.99 | 10.88 | 10.88 | 10.73 | - | 36,050 |
Aug 28, 2024 | 10.96 | 10.99 | 10.87 | 10.88 | 10.73 | -0.73% | 11,443 |
Aug 27, 2024 | 10.94 | 10.96 | 10.91 | 10.96 | 10.81 | 0.37% | 25,397 |
Aug 26, 2024 | 10.96 | 10.98 | 10.91 | 10.92 | 10.77 | -0.36% | 19,425 |
Aug 23, 2024 | 11.07 | 11.10 | 10.95 | 10.96 | 10.81 | -0.54% | 27,769 |
Aug 22, 2024 | 11.12 | 11.13 | 11.02 | 11.02 | 10.82 | -0.90% | 15,225 |
Aug 21, 2024 | 11.07 | 11.12 | 11.07 | 11.12 | 10.92 | 0.63% | 17,251 |
Aug 20, 2024 | 11.08 | 11.08 | 11.01 | 11.05 | 10.85 | 0.36% | 14,336 |
Aug 19, 2024 | 11.11 | 11.15 | 11.00 | 11.01 | 10.81 | -0.90% | 29,217 |
Aug 16, 2024 | 11.05 | 11.13 | 11.01 | 11.11 | 10.91 | 0.82% | 53,918 |
Aug 15, 2024 | 11.00 | 11.02 | 10.95 | 11.02 | 10.82 | 0.09% | 24,662 |
Aug 14, 2024 | 10.95 | 11.01 | 10.95 | 11.01 | 10.81 | 0.82% | 88,008 |
Aug 13, 2024 | 10.83 | 10.95 | 10.83 | 10.92 | 10.73 | 0.92% | 53,430 |
Aug 12, 2024 | 10.79 | 10.84 | 10.77 | 10.82 | 10.63 | 0.28% | 34,301 |
Aug 9, 2024 | 10.81 | 10.84 | 10.78 | 10.79 | 10.60 | 0.28% | 31,567 |
Aug 8, 2024 | 10.84 | 10.84 | 10.74 | 10.76 | 10.57 | -0.69% | 42,225 |
Aug 7, 2024 | 10.81 | 10.95 | 10.80 | 10.84 | 10.64 | 0.37% | 82,995 |
Aug 6, 2024 | 10.75 | 10.87 | 10.69 | 10.80 | 10.60 | 0.79% | 37,469 |
Aug 5, 2024 | 10.74 | 10.79 | 10.71 | 10.71 | 10.52 | -0.74% | 39,375 |
Aug 2, 2024 | 10.75 | 10.85 | 10.73 | 10.79 | 10.60 | 0.89% | 46,140 |
Aug 1, 2024 | 10.58 | 10.70 | 10.58 | 10.70 | 10.50 | 1.37% | 44,437 |