abrdn National Municipal Income Fund Common Stock (VFL)
10.31
+0.00 (0.00%)
NYSE· Last Trade: Aug 3rd, 12:56 AM EDT
Historical Prices For abrdn National Municipal Income Fund Common Stock (VFL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 10.37 | 0.00 | 10.37 | 10.31 | 0 | 10.31 |
| 7/09/2026 | 10.25 | 10.39 | 10.25 | 10.37 | 60,513 | 10.37 |
| 7/08/2026 | 10.32 | 10.32 | 10.27 | 10.28 | 24,339 | 10.28 |
| 7/07/2026 | 10.42 | 10.42 | 10.32 | 10.32 | 17,361 | 10.32 |
| 7/06/2026 | 10.43 | 10.44 | 10.37 | 10.40 | 38,140 | 10.40 |
| 7/02/2026 | 10.42 | 10.44 | 10.38 | 10.43 | 30,752 | 10.43 |
| 7/01/2026 | 10.37 | 10.41 | 10.37 | 10.39 | 31,725 | 10.39 |
| 6/30/2026 | 10.42 | 10.43 | 10.37 | 10.37 | 57,692 | 10.37 |
| 6/29/2026 | 10.35 | 10.44 | 10.33 | 10.38 | 38,928 | 10.38 |
| 6/26/2026 | 10.27 | 10.38 | 10.27 | 10.32 | 36,298 | 10.32 |
| 6/25/2026 | 10.33 | 10.35 | 10.31 | 10.34 | 51,772 | 10.34 |
| 6/24/2026 | 10.36 | 10.36 | 10.28 | 10.33 | 52,905 | 10.33 |
| 6/23/2026 | 10.24 | 10.36 | 10.21 | 10.32 | 31,648 | 10.32 |
| 6/22/2026 | 10.30 | 10.33 | 10.26 | 10.30 | 67,000 | 10.30 |
| 6/18/2026 | 10.27 | 10.34 | 10.26 | 10.30 | 26,946 | 10.30 |
| 6/17/2026 | 10.24 | 10.31 | 10.23 | 10.25 | 10,839 | 10.25 |
| 6/16/2026 | 10.23 | 10.32 | 10.23 | 10.27 | 12,022 | 10.27 |
| 6/15/2026 | 10.27 | 10.31 | 10.23 | 10.27 | 23,598 | 10.27 |
| 6/12/2026 | 10.25 | 10.27 | 10.25 | 10.25 | 38,062 | 10.25 |
| 6/11/2026 | 10.20 | 10.27 | 10.19 | 10.25 | 38,258 | 10.25 |
| 6/10/2026 | 10.18 | 10.26 | 10.16 | 10.23 | 60,842 | 10.23 |
| 6/09/2026 | 10.13 | 10.22 | 10.13 | 10.21 | 44,166 | 10.21 |
| 6/08/2026 | 10.15 | 10.16 | 10.12 | 10.14 | 31,380 | 10.14 |
| 6/05/2026 | 10.15 | 10.18 | 10.14 | 10.18 | 47,203 | 10.18 |
| 6/04/2026 | 10.16 | 10.19 | 10.15 | 10.17 | 14,778 | 10.17 |
| 6/03/2026 | 10.17 | 10.23 | 10.15 | 10.17 | 52,509 | 10.17 |
| 6/02/2026 | 10.17 | 10.24 | 10.17 | 10.22 | 22,056 | 10.22 |
| 6/01/2026 | 10.21 | 10.21 | 10.16 | 10.21 | 56,060 | 10.21 |
| 5/29/2026 | 10.24 | 10.27 | 10.17 | 10.26 | 23,550 | 10.26 |
| 5/28/2026 | 10.16 | 10.21 | 10.14 | 10.21 | 38,957 | 10.21 |
| 5/27/2026 | 10.08 | 10.15 | 10.08 | 10.13 | 33,101 | 10.13 |
| 5/26/2026 | 10.11 | 10.12 | 10.06 | 10.08 | 9,738 | 10.08 |
| 5/22/2026 | 10.01 | 10.06 | 10.01 | 10.06 | 8,543 | 10.06 |
| 5/21/2026 | 10.00 | 10.00 | 9.96 | 10.00 | 18,908 | 10.00 |
| 5/20/2026 | 9.99 | 10.09 | 9.98 | 10.04 | 28,556 | 10.04 |
| 5/19/2026 | 10.00 | 10.10 | 9.95 | 9.99 | 60,022 | 9.99 |
| 5/18/2026 | 10.10 | 10.11 | 10.02 | 10.02 | 9,018 | 10.02 |
| 5/15/2026 | 10.20 | 10.20 | 10.11 | 10.11 | 81,865 | 10.11 |
| 5/14/2026 | 10.24 | 10.29 | 10.21 | 10.24 | 20,066 | 10.24 |
| 5/13/2026 | 10.22 | 10.29 | 10.22 | 10.29 | 13,678 | 10.29 |
| 5/12/2026 | 10.19 | 10.25 | 10.19 | 10.24 | 20,574 | 10.24 |
| 5/11/2026 | 10.23 | 10.34 | 10.23 | 10.28 | 24,649 | 10.28 |
| 5/08/2026 | 10.28 | 10.32 | 10.24 | 10.25 | 11,932 | 10.25 |
| 5/07/2026 | 10.26 | 10.45 | 10.25 | 10.29 | 33,314 | 10.29 |
| 5/06/2026 | 10.21 | 10.30 | 10.21 | 10.30 | 31,114 | 10.30 |
| 5/05/2026 | 10.08 | 10.27 | 10.04 | 10.25 | 52,471 | 10.25 |
| 5/04/2026 | 10.12 | 10.12 | 10.04 | 10.04 | 66,333 | 10.04 |