abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
9.93
0.00 (0.00%)
May 13, 2025, 4:00 PM - Market closed
VFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.94 | 9.96 | 9.90 | 9.93 | 9.93 | - | 14,561 |
| May 12, 2025 | 9.96 | 10.13 | 9.92 | 9.93 | 9.93 | -0.30% | 10,889 |
| May 9, 2025 | 10.04 | 10.04 | 9.92 | 9.96 | 9.96 | 0.20% | 22,869 |
| May 8, 2025 | 9.98 | 10.06 | 9.93 | 9.94 | 9.94 | -0.30% | 22,526 |
| May 7, 2025 | 10.06 | 10.13 | 9.97 | 9.97 | 9.97 | 0.10% | 34,374 |
| May 6, 2025 | 9.93 | 10.05 | 9.89 | 9.96 | 9.96 | 0.71% | 21,929 |
| May 5, 2025 | 9.93 | 9.94 | 9.87 | 9.89 | 9.89 | -0.38% | 13,959 |
| May 2, 2025 | 9.93 | 9.98 | 9.89 | 9.93 | 9.93 | -0.18% | 21,690 |
| May 1, 2025 | 9.93 | 10.00 | 9.89 | 9.95 | 9.95 | 0.87% | 19,923 |
| Apr 30, 2025 | 9.81 | 9.89 | 9.76 | 9.86 | 9.86 | 0.61% | 27,877 |
| Apr 29, 2025 | 9.82 | 9.85 | 9.75 | 9.80 | 9.80 | -0.20% | 19,791 |
| Apr 28, 2025 | 9.76 | 9.84 | 9.76 | 9.82 | 9.82 | 0.10% | 17,763 |
| Apr 25, 2025 | 9.78 | 9.81 | 9.76 | 9.81 | 9.81 | 0.82% | 20,650 |
| 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 |