abrdn National Municipal Income Fund (VFL)
10.26
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 6:22 AM EDT
Historical Prices For abrdn National Municipal Income Fund (VFL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 10.32 | 10.33 | 10.26 | 10.26 | 12,651 | 10.26 |
| 10/01/2025 | 10.31 | 10.34 | 10.26 | 10.30 | 8,396 | 10.30 |
| 9/30/2025 | 10.23 | 10.27 | 10.22 | 10.26 | 13,655 | 10.26 |
| 9/29/2025 | 10.23 | 10.23 | 10.15 | 10.20 | 14,188 | 10.20 |
| 9/26/2025 | 10.15 | 10.17 | 10.15 | 10.16 | 6,289 | 10.16 |
| 9/25/2025 | 10.19 | 10.22 | 10.11 | 10.15 | 31,610 | 10.15 |
| 9/24/2025 | 10.23 | 10.29 | 10.15 | 10.19 | 22,689 | 10.19 |
| 9/23/2025 | 10.18 | 10.26 | 10.18 | 10.23 | 58,909 | 10.23 |
| 9/22/2025 | 10.36 | 10.36 | 10.19 | 10.22 | 67,595 | 10.17 |
| 9/19/2025 | 10.36 | 10.40 | 10.29 | 10.33 | 20,040 | 10.28 |
| 9/18/2025 | 10.34 | 10.41 | 10.34 | 10.36 | 22,223 | 10.31 |
| 9/17/2025 | 10.41 | 10.42 | 10.27 | 10.34 | 53,863 | 10.29 |
| 9/16/2025 | 10.35 | 10.36 | 10.34 | 10.36 | 26,415 | 10.31 |
| 9/15/2025 | 10.31 | 10.36 | 10.27 | 10.30 | 17,547 | 10.25 |
| 9/12/2025 | 10.27 | 10.29 | 10.26 | 10.26 | 24,431 | 10.21 |
| 9/11/2025 | 10.23 | 10.31 | 10.23 | 10.27 | 35,536 | 10.22 |
| 9/10/2025 | 10.12 | 10.18 | 10.12 | 10.16 | 29,886 | 10.11 |
| 9/09/2025 | 10.08 | 10.10 | 10.06 | 10.06 | 29,291 | 10.01 |
| 9/08/2025 | 9.98 | 10.06 | 9.95 | 10.05 | 66,235 | 10.00 |
| 9/05/2025 | 9.70 | 9.95 | 9.70 | 9.95 | 56,972 | 9.90 |
| 9/04/2025 | 9.61 | 9.69 | 9.60 | 9.69 | 45,454 | 9.64 |
| 9/03/2025 | 9.59 | 9.65 | 9.56 | 9.61 | 53,343 | 9.56 |
| 9/02/2025 | 9.60 | 9.63 | 9.56 | 9.60 | 38,660 | 9.55 |
| 8/29/2025 | 9.59 | 9.69 | 9.56 | 9.60 | 43,347 | 9.55 |
| 8/28/2025 | 9.57 | 9.59 | 9.53 | 9.58 | 62,324 | 9.53 |
| 8/27/2025 | 9.57 | 9.58 | 9.54 | 9.55 | 29,680 | 9.50 |
| 8/26/2025 | 9.55 | 9.58 | 9.54 | 9.54 | 27,436 | 9.50 |
| 8/25/2025 | 9.57 | 9.60 | 9.51 | 9.51 | 48,494 | 9.46 |
| 8/22/2025 | 9.54 | 9.63 | 9.52 | 9.56 | 42,184 | 9.51 |
| 8/21/2025 | 9.54 | 9.65 | 9.54 | 9.55 | 31,586 | 9.45 |
| 8/20/2025 | 9.57 | 9.64 | 9.50 | 9.57 | 52,898 | 9.47 |
| 8/19/2025 | 9.54 | 9.56 | 9.49 | 9.53 | 21,186 | 9.43 |
| 8/18/2025 | 9.60 | 9.66 | 9.51 | 9.54 | 12,059 | 9.45 |
| 8/15/2025 | 9.63 | 9.63 | 9.56 | 9.58 | 15,005 | 9.48 |
| 8/14/2025 | 9.66 | 9.67 | 9.59 | 9.61 | 30,065 | 9.51 |
| 8/13/2025 | 9.63 | 9.70 | 9.59 | 9.62 | 33,336 | 9.52 |
| 8/12/2025 | 9.58 | 9.60 | 9.57 | 9.59 | 30,339 | 9.49 |
| 8/11/2025 | 9.62 | 9.65 | 9.58 | 9.58 | 37,514 | 9.48 |
| 8/08/2025 | 9.70 | 9.72 | 9.57 | 9.59 | 50,525 | 9.49 |
| 8/07/2025 | 9.71 | 9.74 | 9.62 | 9.66 | 69,629 | 9.56 |
| 8/06/2025 | 9.60 | 9.69 | 9.60 | 9.65 | 46,194 | 9.55 |
| 8/05/2025 | 9.61 | 9.71 | 9.61 | 9.64 | 38,606 | 9.54 |
| 8/04/2025 | 9.60 | 9.64 | 9.59 | 9.63 | 72,682 | 9.53 |
| 8/01/2025 | 9.51 | 9.63 | 9.51 | 9.59 | 53,049 | 9.49 |
| 7/31/2025 | 9.58 | 9.64 | 9.48 | 9.51 | 39,591 | 9.41 |
| 7/30/2025 | 9.59 | 9.59 | 9.46 | 9.49 | 32,066 | 9.39 |
| 7/29/2025 | 9.51 | 9.52 | 9.44 | 9.51 | 41,219 | 9.41 |
| 7/28/2025 | 9.48 | 9.53 | 9.42 | 9.48 | 32,924 | 9.38 |
| 7/25/2025 | 9.43 | 9.49 | 9.41 | 9.47 | 36,090 | 9.37 |
| 7/24/2025 | 9.40 | 9.46 | 9.40 | 9.40 | 59,671 | 9.31 |
| 7/23/2025 | 9.51 | 9.54 | 9.38 | 9.40 | 48,670 | 9.26 |
| 7/22/2025 | 9.52 | 9.57 | 9.41 | 9.49 | 43,036 | 9.34 |
| 7/21/2025 | 9.60 | 9.60 | 9.45 | 9.48 | 119,623 | 9.33 |
| 7/18/2025 | 9.55 | 9.55 | 9.46 | 9.50 | 50,205 | 9.36 |
| 7/17/2025 | 9.62 | 9.62 | 9.49 | 9.54 | 58,455 | 9.39 |
| 7/16/2025 | 9.59 | 9.65 | 9.58 | 9.59 | 68,025 | 9.44 |
| 7/15/2025 | 9.60 | 9.62 | 9.57 | 9.62 | 86,276 | 9.47 |
| 7/14/2025 | 9.63 | 9.63 | 9.52 | 9.60 | 70,545 | 9.45 |
| 7/11/2025 | 9.67 | 9.67 | 9.57 | 9.63 | 52,203 | 9.48 |
| 7/10/2025 | 9.70 | 9.74 | 9.62 | 9.73 | 79,390 | 9.58 |
| 7/09/2025 | 9.74 | 9.74 | 9.67 | 9.67 | 34,701 | 9.52 |
| 7/08/2025 | 9.70 | 9.72 | 9.68 | 9.70 | 41,819 | 9.55 |
| 7/07/2025 | 9.73 | 9.75 | 9.69 | 9.71 | 19,164 | 9.57 |
| 7/03/2025 | 9.75 | 9.80 | 9.71 | 9.73 | 33,888 | 9.58 |