Canada markets open in 2 hours 13 minutes

abrdn National Municipal Income Fund (VFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.91-0.02 (-0.15%)
At close: 03:58PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.929.949.859.919.9133,800
Apr 30, 20249.929.959.909.939.9315,600
Apr 29, 20249.949.949.899.939.9329,600
Apr 26, 20249.909.969.879.919.9122,600
Apr 25, 20249.909.909.849.889.8831,300
Apr 24, 20249.939.959.939.959.9539,300
Apr 23, 20249.889.939.859.939.9333,300
Apr 22, 20249.849.919.849.899.8925,100
Apr 22, 20240.045 Dividend
Apr 19, 20249.979.979.909.909.8536,500
Apr 18, 20249.969.969.889.899.8525,300
Apr 17, 20249.909.919.879.919.8630,000
Apr 16, 20249.899.909.869.899.8544,700
Apr 15, 20249.979.989.899.899.8520,400
Apr 12, 20249.9610.019.929.979.9227,700
Apr 11, 20249.989.989.909.949.8932,600
Apr 10, 202410.0510.059.919.939.8843,900
Apr 09, 202410.0410.0610.0310.039.9824,200
Apr 08, 202410.0210.0710.0210.049.9930,200
Apr 05, 202410.0110.0510.0110.0510.0040,700
Apr 04, 202410.1210.1210.0410.049.9922,200
Apr 03, 202410.0210.0810.0110.0710.0241,100
Apr 02, 202410.2110.2110.1310.1310.0845,900
Apr 01, 202410.3310.3310.2210.2310.1826,900
Mar 28, 202410.3410.3710.2710.3610.3141,900
Mar 27, 202410.2810.3110.2810.2910.2410,700
Mar 26, 202410.2810.3310.2810.2810.2312,900
Mar 25, 202410.3510.3510.3010.3010.2514,700
Mar 22, 202410.3510.3510.3410.3510.304,300
Mar 21, 202410.3610.3610.3010.3010.2512,000
Mar 20, 202410.3410.3510.3310.3310.284,800
Mar 20, 20240.038 Dividend
Mar 19, 202410.4210.4210.3610.3610.2814,300
Mar 18, 202410.3310.4010.3310.3910.3013,100
Mar 15, 202410.3410.3610.3010.3610.2819,800
Mar 14, 202410.4510.4510.3310.3410.2662,400
Mar 13, 202410.3810.4010.3610.4010.3112,600
Mar 12, 202410.3910.4110.3410.3510.2720,200
Mar 11, 202410.3910.4210.3810.3910.3019,300
Mar 08, 202410.4310.4410.4010.4110.328,100
Mar 07, 202410.3810.3810.3610.3610.2823,100
Mar 06, 202410.3010.3610.2810.3310.2518,800
Mar 05, 202410.3110.3410.3010.3010.2210,900
Mar 04, 202410.2610.3110.2610.2710.1910,900
Mar 01, 202410.2310.3110.2310.2810.2019,800
Feb 29, 202410.2510.3310.2510.2710.1937,900
Feb 28, 202410.2410.2610.2310.2510.1722,300
Feb 27, 202410.2710.2810.2010.2210.1417,300
Feb 26, 202410.3410.3410.2310.2610.1837,900
Feb 23, 202410.2410.3010.2410.3010.2226,900
Feb 22, 202410.2510.2510.2110.2310.1551,300
Feb 21, 202410.1710.2210.1710.1810.1015,600
Feb 21, 20240.038 Dividend
Feb 20, 202410.2710.2710.1210.2010.08103,100
Feb 16, 202410.4410.4410.1810.2110.09138,500
Feb 15, 202410.3910.4510.3710.4210.3069,300
Feb 14, 202410.3410.3410.2710.3010.1826,400
Feb 13, 202410.3510.3510.2810.2810.1689,700
Feb 12, 202410.2710.4210.2710.4210.30174,800
Feb 09, 202410.1710.2310.1710.2210.1023,200
Feb 08, 202410.1810.2110.1710.1910.0721,300
Feb 07, 202410.1710.2410.1310.1510.0336,900
Feb 06, 202410.1310.2510.1310.2010.0863,600
Feb 05, 202410.1910.1910.1110.1210.0034,300
Feb 02, 202410.2310.2410.2010.2410.1229,800
Feb 01, 202410.2010.3310.2010.3110.1986,600
Jan 31, 202410.1010.2510.1010.1510.0399,700
Jan 30, 202410.0610.1110.0310.079.9526,000
Jan 29, 20249.9610.059.9510.039.9137,300
Jan 26, 20249.9210.079.929.959.8343,200
Jan 25, 20249.9810.049.9810.009.8858,300
Jan 24, 202410.0410.049.939.949.8230,000
Jan 23, 20249.9910.039.959.959.8323,100
Jan 23, 20240.038 Dividend
Jan 22, 202410.0710.1210.0510.079.9128,200
Jan 19, 202410.0910.099.9910.039.8721,300
Jan 18, 202410.2010.2010.0810.099.9312,400
Jan 17, 202410.2810.2810.1810.1910.0384,100
Jan 16, 202410.3010.3810.2910.2910.1355,600
Jan 12, 202410.3610.3610.3010.3310.1712,400
Jan 11, 202410.3210.3410.2910.3010.1421,200
Jan 10, 202410.3510.3910.2810.3210.1625,900
Jan 09, 202410.3410.3810.1610.3110.1539,900
Jan 08, 202410.2610.4110.2610.4110.2527,900
Jan 05, 202410.3210.3410.2310.2310.0724,700
Jan 04, 202410.4010.4010.2910.3110.1528,900
Jan 03, 202410.2810.4110.2810.4010.2444,300
Jan 02, 202410.2010.3210.1510.3110.1520,000
Dec 29, 202310.1610.2210.1610.2110.0542,800
Dec 28, 202310.1810.2310.1410.1710.0174,200
Dec 28, 20230.033 Dividend
Dec 27, 202310.2110.2810.2110.2410.0543,700
Dec 26, 202310.3010.3110.2010.2010.0129,800
Dec 22, 202310.2610.2910.2110.2610.0739,600
Dec 21, 202310.2310.2610.2010.2310.0436,600
Dec 20, 202310.1810.2310.1610.2210.0356,500
Dec 19, 202310.1810.1810.1310.189.9959,800
Dec 18, 202310.1110.1610.1010.139.9448,800
Dec 15, 202310.0410.1610.0410.169.9751,700
Dec 14, 20239.7810.049.7810.009.8177,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...