abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
10.14
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
VFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.15 | 10.21 | 10.12 | 10.14 | 10.14 | - | 34,837 |
| Dec 4, 2025 | 10.06 | 10.17 | 10.06 | 10.14 | 10.14 | 0.40% | 91,003 |
| Dec 3, 2025 | 10.04 | 10.15 | 10.04 | 10.10 | 10.10 | 1.00% | 56,876 |
| Dec 2, 2025 | 10.01 | 10.01 | 9.97 | 10.00 | 10.00 | - | 68,855 |
| Dec 1, 2025 | 10.05 | 10.08 | 10.00 | 10.00 | 10.00 | -0.79% | 46,184 |
| Nov 28, 2025 | 10.06 | 10.12 | 10.06 | 10.08 | 10.08 | 0.30% | 27,105 |
| Nov 26, 2025 | 10.05 | 10.08 | 10.04 | 10.05 | 10.05 | - | 31,855 |
| Nov 25, 2025 | 10.06 | 10.08 | 10.03 | 10.05 | 10.05 | 0.20% | 49,901 |
| Nov 24, 2025 | 10.00 | 10.09 | 9.99 | 10.03 | 10.03 | 0.40% | 80,323 |
| Nov 21, 2025 | 10.02 | 10.06 | 9.98 | 9.99 | 9.99 | -0.79% | 47,596 |
| Nov 20, 2025 | 10.11 | 10.15 | 10.07 | 10.07 | 10.02 | -0.30% | 55,532 |
| Nov 19, 2025 | 10.12 | 10.18 | 10.10 | 10.10 | 10.05 | -0.39% | 32,701 |
| Nov 18, 2025 | 10.16 | 10.21 | 10.13 | 10.14 | 10.09 | 0.10% | 35,272 |
| Nov 17, 2025 | 10.25 | 10.25 | 10.13 | 10.13 | 10.08 | -0.78% | 27,559 |
| Nov 14, 2025 | 10.31 | 10.31 | 10.21 | 10.21 | 10.16 | -0.29% | 13,892 |
| Nov 13, 2025 | 10.30 | 10.33 | 10.22 | 10.24 | 10.19 | -0.49% | 37,304 |
| Nov 12, 2025 | 10.22 | 10.30 | 10.22 | 10.29 | 10.24 | 0.78% | 43,314 |
| Nov 11, 2025 | 10.24 | 10.25 | 10.19 | 10.21 | 10.16 | 0.39% | 26,761 |
| Nov 10, 2025 | 10.12 | 10.23 | 10.08 | 10.17 | 10.12 | 0.89% | 11,965 |
| Nov 7, 2025 | 10.10 | 10.20 | 10.07 | 10.08 | 10.03 | -0.49% | 47,119 |
| Nov 6, 2025 | 10.20 | 10.31 | 10.12 | 10.13 | 10.08 | -0.10% | 59,074 |
| Nov 5, 2025 | 10.19 | 10.23 | 10.13 | 10.14 | 10.09 | -0.10% | 45,323 |
| Nov 4, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 10.10 | - | 36,045 |
| Nov 3, 2025 | 10.21 | 10.24 | 10.12 | 10.15 | 10.10 | -0.39% | 43,646 |
| Oct 31, 2025 | 10.22 | 10.33 | 10.19 | 10.19 | 10.14 | - | 43,065 |
| Oct 30, 2025 | 10.27 | 10.27 | 10.18 | 10.19 | 10.14 | -0.59% | 60,298 |
| Oct 29, 2025 | 10.30 | 10.38 | 10.24 | 10.25 | 10.20 | -0.39% | 63,807 |
| Oct 28, 2025 | 10.31 | 10.33 | 10.27 | 10.29 | 10.24 | -0.19% | 31,249 |
| Oct 27, 2025 | 10.36 | 10.40 | 10.28 | 10.31 | 10.26 | -0.29% | 50,412 |
| Oct 24, 2025 | 10.35 | 10.41 | 10.32 | 10.34 | 10.29 | -0.67% | 25,844 |
| Oct 23, 2025 | 10.42 | 10.42 | 10.39 | 10.41 | 10.31 | 0.19% | 10,565 |
| Oct 22, 2025 | 10.39 | 10.48 | 10.36 | 10.39 | 10.29 | - | 50,638 |
| Oct 21, 2025 | 10.36 | 10.42 | 10.34 | 10.39 | 10.29 | 0.87% | 22,890 |
| Oct 20, 2025 | 10.32 | 10.39 | 10.29 | 10.30 | 10.20 | 0.29% | 71,018 |
| Oct 17, 2025 | 10.27 | 10.33 | 10.26 | 10.27 | 10.17 | -0.48% | 31,094 |
| Oct 16, 2025 | 10.34 | 10.34 | 10.29 | 10.32 | 10.22 | -0.10% | 32,902 |
| Oct 15, 2025 | 10.28 | 10.39 | 10.28 | 10.33 | 10.23 | 0.19% | 22,957 |
| Oct 14, 2025 | 10.24 | 10.32 | 10.24 | 10.31 | 10.21 | 0.29% | 23,079 |
| Oct 13, 2025 | 10.25 | 10.30 | 10.25 | 10.28 | 10.18 | 0.29% | 23,734 |
| Oct 10, 2025 | 10.27 | 10.27 | 10.23 | 10.25 | 10.15 | 0.10% | 10,461 |
| Oct 9, 2025 | 10.21 | 10.28 | 10.19 | 10.24 | 10.14 | 0.39% | 47,280 |
| Oct 8, 2025 | 10.16 | 10.23 | 10.16 | 10.20 | 10.10 | 1.69% | 22,523 |
| Oct 7, 2025 | 10.16 | 10.25 | 10.03 | 10.03 | 9.93 | -0.89% | 21,285 |
| Oct 6, 2025 | 10.18 | 10.22 | 10.12 | 10.12 | 10.02 | -1.08% | 15,262 |
| Oct 3, 2025 | 10.29 | 10.29 | 10.22 | 10.23 | 10.13 | -0.24% | 8,550 |
| Oct 2, 2025 | 10.32 | 10.33 | 10.26 | 10.26 | 10.16 | -0.44% | 12,651 |
| Oct 1, 2025 | 10.31 | 10.34 | 10.26 | 10.30 | 10.20 | 0.39% | 8,396 |
| Sep 30, 2025 | 10.23 | 10.27 | 10.22 | 10.26 | 10.16 | 0.59% | 13,655 |
| Sep 29, 2025 | 10.23 | 10.23 | 10.15 | 10.20 | 10.10 | 0.39% | 14,188 |
| Sep 26, 2025 | 10.15 | 10.17 | 10.15 | 10.16 | 10.06 | 0.10% | 6,289 |