abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
9.63
+0.12 (1.21%)
Apr 23, 2025, 9:30 AM EDT - Market open
VFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.60 | 9.77 | 9.60 | 9.73 | 9.73 | 1.73% | 42,983 |
| Apr 23, 2025 | 9.56 | 9.67 | 9.49 | 9.57 | 9.57 | 0.58% | 38,078 |
| Apr 22, 2025 | 9.56 | 9.59 | 9.48 | 9.51 | 9.46 | - | 20,958 |
| Apr 21, 2025 | 9.66 | 9.67 | 9.51 | 9.51 | 9.46 | -1.78% | 52,705 |
| Apr 17, 2025 | 9.66 | 9.71 | 9.65 | 9.68 | 9.63 | 0.44% | 27,710 |
| Apr 16, 2025 | 9.63 | 9.67 | 9.56 | 9.64 | 9.59 | 0.16% | 56,173 |
| Apr 15, 2025 | 9.52 | 9.67 | 9.52 | 9.63 | 9.58 | 1.53% | 49,299 |
| Apr 14, 2025 | 9.42 | 9.51 | 9.42 | 9.48 | 9.43 | 1.17% | 73,842 |
| Apr 11, 2025 | 9.31 | 9.46 | 9.30 | 9.37 | 9.32 | 0.48% | 112,334 |
| Apr 10, 2025 | 9.36 | 9.43 | 9.27 | 9.33 | 9.28 | -2.36% | 79,269 |
| Apr 9, 2025 | 9.38 | 9.60 | 9.29 | 9.55 | 9.50 | -0.83% | 104,949 |
| Apr 8, 2025 | 9.90 | 9.90 | 9.60 | 9.63 | 9.58 | -2.73% | 95,052 |
| Apr 7, 2025 | 10.20 | 10.20 | 9.85 | 9.90 | 9.85 | -3.13% | 74,169 |
| Apr 4, 2025 | 10.48 | 10.48 | 10.16 | 10.22 | 10.17 | -1.26% | 43,013 |
| Apr 3, 2025 | 10.33 | 10.35 | 10.28 | 10.35 | 10.30 | 0.93% | 34,669 |
| Apr 2, 2025 | 10.26 | 10.26 | 10.22 | 10.26 | 10.20 | 0.44% | 41,681 |
| Apr 1, 2025 | 10.15 | 10.28 | 10.15 | 10.21 | 10.16 | 0.69% | 47,512 |
| Mar 31, 2025 | 10.14 | 10.14 | 10.09 | 10.14 | 10.09 | 0.40% | 20,176 |
| Mar 28, 2025 | 10.09 | 10.15 | 10.09 | 10.10 | 10.05 | 0.50% | 20,671 |
| Mar 27, 2025 | 10.07 | 10.10 | 10.04 | 10.05 | 10.00 | -0.45% | 44,043 |
| Mar 26, 2025 | 10.17 | 10.17 | 10.08 | 10.10 | 10.04 | -0.93% | 111,457 |
| Mar 25, 2025 | 10.27 | 10.30 | 10.19 | 10.19 | 10.14 | -1.12% | 60,346 |
| Mar 24, 2025 | 10.30 | 10.33 | 10.27 | 10.31 | 10.20 | 0.24% | 47,015 |
| Mar 21, 2025 | 10.25 | 10.31 | 10.24 | 10.28 | 10.18 | 0.29% | 56,249 |
| Mar 20, 2025 | 10.20 | 10.28 | 10.20 | 10.25 | 10.15 | 0.49% | 31,278 |
| Mar 19, 2025 | 10.16 | 10.23 | 10.13 | 10.20 | 10.10 | 0.10% | 45,034 |
| Mar 18, 2025 | 10.18 | 10.22 | 10.17 | 10.19 | 10.09 | -0.20% | 45,553 |
| Mar 17, 2025 | 10.23 | 10.30 | 10.21 | 10.21 | 10.11 | -0.29% | 38,154 |
| Mar 14, 2025 | 10.26 | 10.30 | 10.24 | 10.24 | 10.14 | -0.68% | 39,029 |
| Mar 13, 2025 | 10.32 | 10.35 | 10.25 | 10.31 | 10.21 | -0.10% | 46,169 |
| Mar 12, 2025 | 10.38 | 10.41 | 10.32 | 10.32 | 10.22 | -0.86% | 30,732 |
| Mar 11, 2025 | 10.46 | 10.50 | 10.41 | 10.41 | 10.31 | -0.29% | 38,755 |
| Mar 10, 2025 | 10.58 | 10.58 | 10.43 | 10.44 | 10.34 | -0.67% | 34,391 |
| Mar 7, 2025 | 10.65 | 10.66 | 10.49 | 10.51 | 10.40 | -1.31% | 19,789 |
| Mar 6, 2025 | 10.74 | 10.74 | 10.64 | 10.65 | 10.54 | -0.51% | 7,037 |
| Mar 5, 2025 | 10.81 | 10.81 | 10.69 | 10.71 | 10.60 | -0.33% | 15,130 |
| Mar 4, 2025 | 10.79 | 10.80 | 10.73 | 10.74 | 10.63 | -0.56% | 20,395 |
| Mar 3, 2025 | 10.77 | 10.82 | 10.76 | 10.80 | 10.69 | -0.09% | 31,898 |
| Feb 28, 2025 | 10.80 | 10.81 | 10.76 | 10.81 | 10.70 | 0.09% | 18,218 |
| Feb 27, 2025 | 10.80 | 10.83 | 10.77 | 10.80 | 10.69 | -0.18% | 17,215 |
| Feb 26, 2025 | 10.78 | 10.82 | 10.77 | 10.82 | 10.71 | 0.28% | 16,192 |
| Feb 25, 2025 | 10.80 | 10.81 | 10.76 | 10.79 | 10.68 | 0.47% | 22,111 |
| Feb 24, 2025 | 10.74 | 10.74 | 10.63 | 10.74 | 10.63 | 0.28% | 13,837 |
| Feb 21, 2025 | 10.66 | 10.73 | 10.63 | 10.71 | 10.60 | -0.09% | 36,284 |
| Feb 20, 2025 | 10.64 | 10.72 | 10.61 | 10.72 | 10.56 | 0.97% | 41,777 |
| Feb 19, 2025 | 10.52 | 10.62 | 10.52 | 10.62 | 10.46 | 0.87% | 8,909 |
| Feb 18, 2025 | 10.44 | 10.54 | 10.44 | 10.53 | 10.37 | 0.33% | 33,747 |
| Feb 14, 2025 | 10.38 | 10.49 | 10.38 | 10.49 | 10.34 | 1.30% | 29,016 |
| Feb 13, 2025 | 10.40 | 10.40 | 10.32 | 10.36 | 10.20 | 0.34% | 46,056 |
| Feb 12, 2025 | 10.36 | 10.40 | 10.32 | 10.32 | 10.17 | -1.99% | 68,472 |