NYSE - Delayed Quote USD

abrdn National Municipal Income Fund (VFL)

9.90 +0.01 (+0.10%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.97 9.97 9.90 9.90 9.90 36,519
Apr 18, 2024 9.96 9.96 9.88 9.89 9.89 25,300
Apr 17, 2024 9.90 9.91 9.87 9.91 9.91 30,000
Apr 16, 2024 9.89 9.90 9.86 9.89 9.89 44,700
Apr 15, 2024 9.97 9.98 9.89 9.89 9.89 20,400
Apr 12, 2024 9.96 10.01 9.92 9.97 9.97 27,700
Apr 11, 2024 9.98 9.98 9.90 9.94 9.94 32,600
Apr 10, 2024 10.05 10.05 9.91 9.93 9.93 43,900
Apr 9, 2024 10.04 10.06 10.03 10.03 10.03 24,200
Apr 8, 2024 10.02 10.07 10.02 10.04 10.04 30,200
Apr 5, 2024 10.01 10.05 10.01 10.05 10.05 40,700
Apr 4, 2024 10.12 10.12 10.04 10.04 10.04 22,200
Apr 3, 2024 10.02 10.08 10.01 10.07 10.07 41,100
Apr 2, 2024 10.21 10.21 10.13 10.13 10.13 45,900
Apr 1, 2024 10.33 10.33 10.22 10.23 10.23 26,900
Mar 28, 2024 10.34 10.37 10.27 10.36 10.36 41,900
Mar 27, 2024 10.28 10.31 10.28 10.29 10.29 10,700
Mar 26, 2024 10.28 10.33 10.28 10.28 10.28 12,900
Mar 25, 2024 10.35 10.35 10.30 10.30 10.30 14,700
Mar 22, 2024 10.35 10.35 10.34 10.35 10.35 4,300
Mar 21, 2024 10.36 10.36 10.30 10.30 10.30 12,000
Mar 20, 2024 0.04 Dividend
Mar 20, 2024 10.34 10.35 10.33 10.33 10.33 4,800
Mar 19, 2024 10.42 10.42 10.36 10.36 10.32 14,300
Mar 18, 2024 10.33 10.40 10.33 10.39 10.35 13,100
Mar 15, 2024 10.34 10.36 10.30 10.36 10.32 19,800
Mar 14, 2024 10.45 10.45 10.33 10.34 10.30 62,400
Mar 13, 2024 10.38 10.40 10.36 10.40 10.36 12,600
Mar 12, 2024 10.39 10.41 10.34 10.35 10.31 20,200
Mar 11, 2024 10.39 10.42 10.38 10.39 10.35 19,300
Mar 8, 2024 10.43 10.44 10.40 10.41 10.37 8,100
Mar 7, 2024 10.38 10.38 10.36 10.36 10.32 23,100
Mar 6, 2024 10.30 10.36 10.28 10.33 10.29 18,800
Mar 5, 2024 10.31 10.34 10.30 10.30 10.26 10,900
Mar 4, 2024 10.26 10.31 10.26 10.27 10.23 10,900
Mar 1, 2024 10.23 10.31 10.23 10.28 10.24 19,800
Feb 29, 2024 10.25 10.33 10.25 10.27 10.23 37,900
Feb 28, 2024 10.24 10.26 10.23 10.25 10.21 22,300
Feb 27, 2024 10.27 10.28 10.20 10.22 10.18 17,300
Feb 26, 2024 10.34 10.34 10.23 10.26 10.22 37,900
Feb 23, 2024 10.24 10.30 10.24 10.30 10.26 26,900
Feb 22, 2024 10.25 10.25 10.21 10.23 10.19 51,300
Feb 21, 2024 0.04 Dividend
Feb 21, 2024 10.17 10.22 10.17 10.18 10.14 15,600
Feb 20, 2024 10.27 10.27 10.12 10.20 10.12 103,100
Feb 16, 2024 10.44 10.44 10.18 10.21 10.13 138,500
Feb 15, 2024 10.39 10.45 10.37 10.42 10.34 69,300
Feb 14, 2024 10.34 10.34 10.27 10.30 10.22 26,400
Feb 13, 2024 10.35 10.35 10.28 10.28 10.20 89,700
Feb 12, 2024 10.27 10.42 10.27 10.42 10.34 174,800
Feb 9, 2024 10.17 10.23 10.17 10.22 10.14 23,200
Feb 8, 2024 10.18 10.21 10.17 10.19 10.11 21,300
Feb 7, 2024 10.17 10.24 10.13 10.15 10.08 36,900
Feb 6, 2024 10.13 10.25 10.13 10.20 10.12 63,600
Feb 5, 2024 10.19 10.19 10.11 10.12 10.05 34,300
Feb 2, 2024 10.23 10.24 10.20 10.24 10.16 29,800
Feb 1, 2024 10.20 10.33 10.20 10.31 10.23 86,600
Jan 31, 2024 10.10 10.25 10.10 10.15 10.08 99,700
Jan 30, 2024 10.06 10.11 10.03 10.07 10.00 26,000
Jan 29, 2024 9.96 10.05 9.95 10.03 9.96 37,300
Jan 26, 2024 9.92 10.07 9.92 9.95 9.88 43,200
Jan 25, 2024 9.98 10.04 9.98 10.00 9.93 58,300
Jan 24, 2024 10.04 10.04 9.93 9.94 9.87 30,000
Jan 23, 2024 0.04 Dividend
Jan 23, 2024 9.99 10.03 9.95 9.95 9.88 23,100
Jan 22, 2024 10.07 10.12 10.05 10.07 9.96 28,200
Jan 19, 2024 10.09 10.09 9.99 10.03 9.92 21,300
Jan 18, 2024 10.20 10.20 10.08 10.09 9.98 12,400
Jan 17, 2024 10.28 10.28 10.18 10.19 10.08 84,100
Jan 16, 2024 10.30 10.38 10.29 10.29 10.18 55,600
Jan 12, 2024 10.36 10.36 10.30 10.33 10.22 12,400
Jan 11, 2024 10.32 10.34 10.29 10.30 10.19 21,200
Jan 10, 2024 10.35 10.39 10.28 10.32 10.21 25,900
Jan 9, 2024 10.34 10.38 10.16 10.31 10.20 39,900
Jan 8, 2024 10.26 10.41 10.26 10.41 10.29 27,900
Jan 5, 2024 10.32 10.34 10.23 10.23 10.12 24,700
Jan 4, 2024 10.40 10.40 10.29 10.31 10.20 28,900
Jan 3, 2024 10.28 10.41 10.28 10.40 10.28 44,300
Jan 2, 2024 10.20 10.32 10.15 10.31 10.20 20,000
Dec 29, 2023 10.16 10.22 10.16 10.21 10.10 42,800
Dec 28, 2023 0.03 Dividend
Dec 28, 2023 10.18 10.23 10.14 10.17 10.06 74,200
Dec 27, 2023 10.21 10.28 10.21 10.24 10.09 43,700
Dec 26, 2023 10.30 10.31 10.20 10.20 10.05 29,800
Dec 22, 2023 10.26 10.29 10.21 10.26 10.11 39,600
Dec 21, 2023 10.23 10.26 10.20 10.23 10.08 36,600
Dec 20, 2023 10.18 10.23 10.16 10.22 10.07 56,500
Dec 19, 2023 10.18 10.18 10.13 10.18 10.03 59,800
Dec 18, 2023 10.11 10.16 10.10 10.13 9.99 48,800
Dec 15, 2023 10.04 10.16 10.04 10.16 10.01 51,700
Dec 14, 2023 9.78 10.04 9.78 10.00 9.86 77,400
Dec 13, 2023 9.66 9.75 9.63 9.74 9.60 52,700
Dec 12, 2023 9.67 9.71 9.64 9.66 9.52 49,700
Dec 11, 2023 9.77 9.77 9.67 9.70 9.56 46,900
Dec 8, 2023 9.74 9.77 9.71 9.73 9.59 19,400
Dec 7, 2023 9.72 9.81 9.72 9.79 9.65 36,800
Dec 6, 2023 9.68 9.75 9.68 9.72 9.58 14,100
Dec 5, 2023 9.72 9.72 9.66 9.69 9.55 35,800
Dec 4, 2023 9.65 9.72 9.64 9.70 9.56 19,400
Dec 1, 2023 9.57 9.77 9.53 9.71 9.57 68,700
Nov 30, 2023 9.55 9.56 9.46 9.51 9.37 40,400
Nov 29, 2023 9.38 9.54 9.38 9.50 9.36 54,200
Nov 28, 2023 9.28 9.41 9.28 9.38 9.25 36,900
Nov 27, 2023 9.39 9.39 9.25 9.30 9.17 40,000
Nov 24, 2023 9.26 9.32 9.26 9.31 9.18 8,300
Nov 22, 2023 9.30 9.35 9.24 9.28 9.15 43,400
Nov 21, 2023 0.03 Dividend
Nov 21, 2023 9.20 9.29 9.20 9.29 9.16 37,700
Nov 20, 2023 9.31 9.31 9.22 9.25 9.09 63,700
Nov 17, 2023 9.24 9.27 9.18 9.27 9.10 41,600
Nov 16, 2023 9.04 9.25 9.04 9.22 9.06 35,100
Nov 15, 2023 8.99 9.07 8.98 9.00 8.84 30,600
Nov 14, 2023 8.87 9.07 8.87 9.03 8.87 77,400
Nov 13, 2023 8.75 8.84 8.75 8.79 8.63 32,700
Nov 10, 2023 8.83 8.84 8.75 8.80 8.64 36,100
Nov 9, 2023 8.74 8.85 8.68 8.71 8.55 42,100
Nov 8, 2023 8.73 8.80 8.73 8.77 8.61 45,600
Nov 7, 2023 8.54 8.75 8.54 8.74 8.58 56,100
Nov 6, 2023 8.49 8.55 8.48 8.51 8.36 31,900
Nov 3, 2023 8.40 8.63 8.40 8.50 8.35 42,200
Nov 2, 2023 8.25 8.36 8.25 8.33 8.18 56,100
Nov 1, 2023 8.08 8.19 8.08 8.19 8.04 66,100
Oct 31, 2023 8.01 8.12 8.01 8.05 7.91 26,900
Oct 30, 2023 7.99 8.08 7.96 8.04 7.90 42,700
Oct 27, 2023 8.01 8.03 7.95 8.01 7.87 42,400
Oct 26, 2023 7.94 8.04 7.94 8.01 7.87 50,200
Oct 25, 2023 8.00 8.06 7.93 7.94 7.80 31,100
Oct 24, 2023 8.03 8.07 7.99 8.05 7.91 43,400
Oct 23, 2023 0.03 Dividend
Oct 23, 2023 8.00 8.09 7.98 7.99 7.85 47,400
Oct 20, 2023 8.20 8.20 8.06 8.07 7.89 42,600
Oct 19, 2023 8.20 8.21 8.15 8.16 7.98 19,400
Oct 18, 2023 8.27 8.30 8.23 8.23 8.05 27,500
Oct 17, 2023 8.42 8.43 8.28 8.28 8.10 29,300
Oct 16, 2023 8.57 8.57 8.45 8.50 8.31 52,700
Oct 13, 2023 8.60 8.61 8.54 8.57 8.38 39,000
Oct 12, 2023 8.56 8.67 8.50 8.54 8.35 44,300
Oct 11, 2023 8.50 8.57 8.49 8.52 8.33 38,000
Oct 10, 2023 8.44 8.53 8.40 8.47 8.28 47,700
Oct 9, 2023 8.45 8.46 8.39 8.43 8.25 11,400
Oct 6, 2023 8.40 8.45 8.35 8.43 8.25 24,100
Oct 5, 2023 8.52 8.57 8.40 8.43 8.25 37,400
Oct 4, 2023 8.56 8.62 8.51 8.52 8.33 29,000
Oct 3, 2023 8.57 8.62 8.50 8.62 8.43 32,400
Oct 2, 2023 8.65 8.69 8.59 8.59 8.40 18,000
Sep 29, 2023 8.64 8.71 8.61 8.61 8.42 56,700
Sep 28, 2023 8.64 8.69 8.58 8.61 8.42 21,400
Sep 27, 2023 8.77 8.80 8.62 8.62 8.43 19,400
Sep 26, 2023 9.06 9.06 8.73 8.76 8.57 34,000
Sep 25, 2023 9.12 9.12 9.03 9.08 8.88 52,400
Sep 22, 2023 9.17 9.21 9.11 9.20 9.00 17,500
Sep 21, 2023 0.03 Dividend
Sep 21, 2023 9.18 9.18 9.13 9.14 8.94 19,700
Sep 20, 2023 9.25 9.27 9.24 9.25 9.02 25,800
Sep 19, 2023 9.22 9.23 9.20 9.23 9.00 20,600
Sep 18, 2023 9.22 9.25 9.17 9.24 9.01 91,900
Sep 15, 2023 9.27 9.27 9.17 9.22 8.99 20,900
Sep 14, 2023 9.26 9.27 9.18 9.18 8.95 33,000
Sep 13, 2023 9.22 9.30 9.22 9.24 9.01 29,100
Sep 12, 2023 9.33 9.33 9.23 9.23 9.00 22,800
Sep 11, 2023 9.30 9.32 9.28 9.30 9.06 56,400
Sep 8, 2023 9.36 9.39 9.27 9.30 9.06 15,900
Sep 7, 2023 9.44 9.45 9.36 9.38 9.14 29,500
Sep 6, 2023 9.45 9.47 9.42 9.43 9.19 209,200
Sep 5, 2023 9.47 9.50 9.42 9.45 9.21 41,900
Sep 1, 2023 9.51 9.54 9.41 9.50 9.26 47,600
Aug 31, 2023 9.55 9.57 9.46 9.47 9.23 40,900
Aug 30, 2023 9.46 9.53 9.46 9.47 9.23 25,100
Aug 29, 2023 9.40 9.50 9.40 9.49 9.25 33,600
Aug 28, 2023 9.35 9.43 9.35 9.38 9.14 32,700
Aug 25, 2023 9.38 9.38 9.30 9.37 9.13 20,400
Aug 24, 2023 9.35 9.40 9.35 9.38 9.14 17,700
Aug 23, 2023 0.03 Dividend
Aug 23, 2023 9.37 9.44 9.37 9.44 9.20 31,100
Aug 22, 2023 9.41 9.48 9.39 9.41 9.14 27,400
Aug 21, 2023 9.45 9.46 9.39 9.39 9.12 18,800
Aug 18, 2023 9.50 9.54 9.50 9.50 9.23 35,800
Aug 17, 2023 9.62 9.63 9.50 9.56 9.29 128,100
Aug 16, 2023 9.65 9.68 9.62 9.62 9.34 33,800
Aug 15, 2023 9.67 9.71 9.64 9.70 9.42 37,800
Aug 14, 2023 9.76 9.76 9.66 9.69 9.41 31,400
Aug 11, 2023 9.79 9.79 9.68 9.71 9.43 32,900
Aug 10, 2023 9.72 9.80 9.65 9.69 9.41 53,200
Aug 9, 2023 9.72 9.77 9.70 9.70 9.42 29,000
Aug 8, 2023 9.74 9.79 9.69 9.69 9.41 42,700
Aug 7, 2023 9.90 9.90 9.71 9.71 9.43 24,000
Aug 4, 2023 10.02 10.11 9.86 9.90 9.62 34,000
Aug 3, 2023 10.18 10.18 9.98 9.98 9.69 26,800
Aug 2, 2023 10.17 10.18 10.05 10.18 9.89 38,700
Aug 1, 2023 10.06 10.19 10.03 10.17 9.88 48,100
Jul 31, 2023 10.05 10.11 10.00 10.06 9.77 50,500
Jul 28, 2023 10.05 10.23 10.02 10.04 9.75 81,600
Jul 27, 2023 10.05 10.05 10.02 10.04 9.75 39,600
Jul 26, 2023 10.06 10.09 10.03 10.07 9.78 41,200
Jul 25, 2023 10.09 10.09 10.01 10.06 9.77 37,600
Jul 24, 2023 10.03 10.09 10.03 10.06 9.77 36,300
Jul 21, 2023 0.03 Dividend
Jul 21, 2023 10.07 10.08 10.04 10.06 9.77 9,300
Jul 20, 2023 10.14 10.19 10.07 10.08 9.76 57,700
Jul 19, 2023 10.09 10.16 10.09 10.16 9.84 8,700
Jul 18, 2023 9.99 10.09 9.99 10.07 9.75 24,700
Jul 17, 2023 10.04 10.04 9.99 10.03 9.71 10,600
Jul 14, 2023 9.94 10.08 9.94 10.00 9.68 26,600
Jul 13, 2023 9.97 10.02 9.97 9.98 9.66 21,000
Jul 12, 2023 9.96 9.99 9.92 9.95 9.63 53,700
Jul 11, 2023 9.95 9.96 9.91 9.92 9.60 34,000
Jul 10, 2023 9.90 9.93 9.85 9.92 9.60 28,600
Jul 7, 2023 9.90 9.92 9.90 9.90 9.58 14,700
Jul 6, 2023 9.88 9.92 9.87 9.89 9.57 20,200
Jul 5, 2023 10.01 10.05 9.96 10.02 9.70 51,300
Jul 3, 2023 9.99 10.08 9.99 10.03 9.71 29,000
Jun 30, 2023 10.11 10.14 10.02 10.04 9.72 36,000
Jun 29, 2023 10.08 10.08 10.01 10.05 9.73 33,000
Jun 28, 2023 10.09 10.10 10.05 10.09 9.77 47,100
Jun 27, 2023 9.98 10.05 9.98 10.04 9.72 48,800
Jun 26, 2023 9.96 10.00 9.95 9.99 9.67 61,200
Jun 23, 2023 9.95 10.00 9.95 9.97 9.65 15,700
Jun 22, 2023 0.03 Dividend
Jun 22, 2023 9.90 9.94 9.90 9.93 9.61 14,900
Jun 21, 2023 9.92 9.96 9.91 9.93 9.58 19,100
Jun 20, 2023 9.88 9.96 9.88 9.93 9.58 24,200
Jun 16, 2023 9.91 9.98 9.89 9.93 9.58 53,600
Jun 15, 2023 9.94 9.97 9.94 9.94 9.59 32,900
Jun 14, 2023 9.98 10.00 9.93 9.95 9.60 16,300
Jun 13, 2023 10.00 10.00 9.91 9.92 9.57 46,400
Jun 12, 2023 10.07 10.07 9.97 9.99 9.64 14,000
Jun 9, 2023 9.97 10.03 9.97 10.02 9.67 20,300
Jun 8, 2023 10.03 10.04 9.93 9.99 9.64 76,700
Jun 7, 2023 10.09 10.15 10.01 10.10 9.74 31,100
Jun 6, 2023 10.12 10.16 10.11 10.15 9.79 33,200
Jun 5, 2023 10.09 10.15 10.09 10.15 9.79 10,300
Jun 2, 2023 10.11 10.16 10.05 10.11 9.75 32,500
Jun 1, 2023 10.14 10.21 10.09 10.13 9.77 32,100
May 31, 2023 10.04 10.15 10.04 10.06 9.71 25,400
May 30, 2023 9.91 10.08 9.91 10.02 9.67 13,600
May 26, 2023 10.00 10.05 9.94 9.94 9.59 13,200
May 25, 2023 10.00 10.00 9.95 9.97 9.62 4,900
May 24, 2023 10.00 10.02 9.90 9.91 9.56 38,300
May 23, 2023 10.07 10.07 10.00 10.00 9.65 15,500
May 22, 2023 10.13 10.20 10.07 10.07 9.72 23,800
May 19, 2023 10.16 10.20 10.11 10.15 9.79 23,800
May 18, 2023 0.05 Dividend
May 18, 2023 10.21 10.21 10.12 10.14 9.78 21,000
May 17, 2023 10.29 10.31 10.20 10.21 9.81 13,500
May 16, 2023 10.31 10.32 10.28 10.29 9.88 10,800
May 15, 2023 10.31 10.32 10.30 10.32 9.91 3,400
May 12, 2023 10.37 10.37 10.29 10.32 9.91 31,700
May 11, 2023 10.37 10.38 10.30 10.31 9.90 7,600
May 10, 2023 10.36 10.40 10.30 10.38 9.97 16,900
May 9, 2023 10.40 10.40 10.33 10.35 9.94 27,700
May 8, 2023 10.39 10.40 10.34 10.36 9.95 16,700
May 5, 2023 10.40 10.48 10.39 10.46 10.05 15,700
May 4, 2023 10.38 10.43 10.38 10.41 10.00 14,600
May 3, 2023 10.29 10.37 10.29 10.35 9.94 41,500
May 2, 2023 10.30 10.34 10.28 10.32 9.91 25,400
May 1, 2023 10.39 10.39 10.34 10.34 9.93 14,000
Apr 28, 2023 10.41 10.45 10.38 10.41 10.00 23,800
Apr 27, 2023 10.44 10.44 10.38 10.41 10.00 4,500
Apr 26, 2023 10.35 10.44 10.35 10.39 9.98 19,800
Apr 25, 2023 10.32 10.37 10.32 10.36 9.95 13,000
Apr 24, 2023 10.30 10.40 10.30 10.35 9.94 21,800
Apr 21, 2023 10.25 10.31 10.25 10.28 9.87 16,400
Apr 20, 2023 0.05 Dividend
Apr 20, 2023 10.30 10.34 10.28 10.30 9.89 8,100

Related Tickers

8ZB.SG Sivota PLC
0.3360
0.00%
 
JBARF Julius Bär Gruppe AG
54.18
+3.94%
 
IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
16.69
-0.15%
 
OCCIN OFS Credit Company, Inc.
22.86
-0.17%
 
ENX Eaton Vance New York Municipal Bond Fund
9.52
+0.42%
 
AGD Abrdn Global Dynamic Dividend Fund
9.15
-0.22%
 
EOT Eaton Vance National Municipal Opportunities Trust
16.34
+0.12%
 
ASGI Abrdn Global Infrastructure Income Fund
16.92
+1.08%
 
PAI Western Asset Investment Grade Income Fund Inc.
12.03
0.00%
 
MFM MFS Municipal Income Trust
5.11
-0.20%