UK markets close in 2 hours 54 minutes

abrdn National Municipal Income Fund (VFL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.95+0.02 (+0.20%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20249.939.959.939.959.9539,300
23 Apr 20249.889.939.859.939.9333,300
22 Apr 20249.849.919.849.899.8925,100
22 Apr 20240.045 Dividend
19 Apr 20249.979.979.909.909.8536,500
18 Apr 20249.969.969.889.899.8525,300
17 Apr 20249.909.919.879.919.8630,000
16 Apr 20249.899.909.869.899.8544,700
15 Apr 20249.979.989.899.899.8520,400
12 Apr 20249.9610.019.929.979.9227,700
11 Apr 20249.989.989.909.949.8932,600
10 Apr 202410.0510.059.919.939.8843,900
09 Apr 202410.0410.0610.0310.039.9824,200
08 Apr 202410.0210.0710.0210.049.9930,200
05 Apr 202410.0110.0510.0110.0510.0040,700
04 Apr 202410.1210.1210.0410.049.9922,200
03 Apr 202410.0210.0810.0110.0710.0241,100
02 Apr 202410.2110.2110.1310.1310.0845,900
01 Apr 202410.3310.3310.2210.2310.1826,900
28 Mar 202410.3410.3710.2710.3610.3141,900
27 Mar 202410.2810.3110.2810.2910.2410,700
26 Mar 202410.2810.3310.2810.2810.2312,900
25 Mar 202410.3510.3510.3010.3010.2514,700
22 Mar 202410.3510.3510.3410.3510.304,300
21 Mar 202410.3610.3610.3010.3010.2512,000
20 Mar 202410.3410.3510.3310.3310.284,800
20 Mar 20240.038 Dividend
19 Mar 202410.4210.4210.3610.3610.2814,300
18 Mar 202410.3310.4010.3310.3910.3013,100
15 Mar 202410.3410.3610.3010.3610.2819,800
14 Mar 202410.4510.4510.3310.3410.2662,400
13 Mar 202410.3810.4010.3610.4010.3112,600
12 Mar 202410.3910.4110.3410.3510.2720,200
11 Mar 202410.3910.4210.3810.3910.3019,300
08 Mar 202410.4310.4410.4010.4110.328,100
07 Mar 202410.3810.3810.3610.3610.2823,100
06 Mar 202410.3010.3610.2810.3310.2518,800
05 Mar 202410.3110.3410.3010.3010.2210,900
04 Mar 202410.2610.3110.2610.2710.1910,900
01 Mar 202410.2310.3110.2310.2810.2019,800
29 Feb 202410.2510.3310.2510.2710.1937,900
28 Feb 202410.2410.2610.2310.2510.1722,300
27 Feb 202410.2710.2810.2010.2210.1417,300
26 Feb 202410.3410.3410.2310.2610.1837,900
23 Feb 202410.2410.3010.2410.3010.2226,900
22 Feb 202410.2510.2510.2110.2310.1551,300
21 Feb 202410.1710.2210.1710.1810.1015,600
21 Feb 20240.038 Dividend
20 Feb 202410.2710.2710.1210.2010.08103,100
16 Feb 202410.4410.4410.1810.2110.09138,500
15 Feb 202410.3910.4510.3710.4210.3069,300
14 Feb 202410.3410.3410.2710.3010.1826,400
13 Feb 202410.3510.3510.2810.2810.1689,700
12 Feb 202410.2710.4210.2710.4210.30174,800
09 Feb 202410.1710.2310.1710.2210.1023,200
08 Feb 202410.1810.2110.1710.1910.0721,300
07 Feb 202410.1710.2410.1310.1510.0336,900
06 Feb 202410.1310.2510.1310.2010.0863,600
05 Feb 202410.1910.1910.1110.1210.0034,300
02 Feb 202410.2310.2410.2010.2410.1229,800
01 Feb 202410.2010.3310.2010.3110.1986,600
31 Jan 202410.1010.2510.1010.1510.0399,700
30 Jan 202410.0610.1110.0310.079.9526,000
29 Jan 20249.9610.059.9510.039.9137,300
26 Jan 20249.9210.079.929.959.8343,200
25 Jan 20249.9810.049.9810.009.8858,300
24 Jan 202410.0410.049.939.949.8230,000
23 Jan 20249.9910.039.959.959.8323,100
23 Jan 20240.038 Dividend
22 Jan 202410.0710.1210.0510.079.9128,200
19 Jan 202410.0910.099.9910.039.8721,300
18 Jan 202410.2010.2010.0810.099.9312,400
17 Jan 202410.2810.2810.1810.1910.0384,100
16 Jan 202410.3010.3810.2910.2910.1355,600
12 Jan 202410.3610.3610.3010.3310.1712,400
11 Jan 202410.3210.3410.2910.3010.1421,200
10 Jan 202410.3510.3910.2810.3210.1625,900
09 Jan 202410.3410.3810.1610.3110.1539,900
08 Jan 202410.2610.4110.2610.4110.2527,900
05 Jan 202410.3210.3410.2310.2310.0724,700
04 Jan 202410.4010.4010.2910.3110.1528,900
03 Jan 202410.2810.4110.2810.4010.2444,300
02 Jan 202410.2010.3210.1510.3110.1520,000
29 Dec 202310.1610.2210.1610.2110.0542,800
28 Dec 202310.1810.2310.1410.1710.0174,200
28 Dec 20230.033 Dividend
27 Dec 202310.2110.2810.2110.2410.0543,700
26 Dec 202310.3010.3110.2010.2010.0129,800
22 Dec 202310.2610.2910.2110.2610.0739,600
21 Dec 202310.2310.2610.2010.2310.0436,600
20 Dec 202310.1810.2310.1610.2210.0356,500
19 Dec 202310.1810.1810.1310.189.9959,800
18 Dec 202310.1110.1610.1010.139.9448,800
15 Dec 202310.0410.1610.0410.169.9751,700
14 Dec 20239.7810.049.7810.009.8177,400
13 Dec 20239.669.759.639.749.5652,700
12 Dec 20239.679.719.649.669.4849,700
11 Dec 20239.779.779.679.709.5246,900
08 Dec 20239.749.779.719.739.5519,400
07 Dec 20239.729.819.729.799.6136,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...