abrdn National Municipal Income Fund (VFL)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0053 | 0.0506208213945 | 10.47 | 10.51 | 10.35 | 19123 | 10.44691759 | CS |
| 4 | 0.5153 | 5.17369477912 | 9.96 | 10.555 | 9.89 | 29484 | 10.31453809 | CS |
| 12 | 0.3553 | 3.51086956522 | 10.12 | 10.555 | 9.84 | 28133 | 10.13429084 | CS |
| 26 | 0.2653 | 2.59843290891 | 10.21 | 10.555 | 9.84 | 33052 | 10.19806367 | CS |
| 52 | 0.4953 | 4.9629258517 | 9.98 | 10.555 | 7.93 | 36182 | 9.73002238 | CS |
| 156 | -3.5147 | -25.1229449607 | 13.99 | 14.5 | 7.93 | 32256 | 10.97944256 | CS |
| 260 | -2.7147 | -20.5815011372 | 13.19 | 14.82 | 7.93 | 23285 | 11.30062418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 10.4753 | -0.01 | -0.14 | 10.49 | 10.49 | 10.42 | 24585 |
| 1719441000 | 10.4899 | 0.06 | 0.62 | 10.41 | 10.4899 | 10.41 | 37981 |
| 1719354600 | 10.425 | 0.07 | 0.63 | 10.42 | 10.43 | 10.4 | 13846 |
| 1719268200 | 10.36 | -0.05 | -0.48 | 10.41 | 10.4118 | 10.35 | 18483 |
| 1719009000 | 10.41 | -0.06 | -0.57 | 10.45 | 10.45 | 10.4078 | 5110 |
| 1718922600 | 10.47 | -0.05 | -0.48 | 10.47 | 10.51 | 10.47 | 20193 |
| 1718749800 | 10.521 | 0.02 | 0.20 | 10.53 | 10.555 | 10.51 | 27092 |
| 1718663400 | 10.5 | -0.02 | -0.14 | 10.51 | 10.52 | 10.485 | 63776 |
| 1718404200 | 10.515 | 0.08 | 0.72 | 10.44 | 10.53 | 10.44 | 19898 |
| 1718317800 | 10.44 | 0.09 | 0.87 | 10.39 | 10.45 | 10.39 | 40260 |
| 1718231400 | 10.35 | 0.03 | 0.29 | 10.36 | 10.42 | 10.33 | 34265 |
| 1718145000 | 10.32 | 0.01 | 0.10 | 10.32 | 10.335 | 10.27 | 51533 |
| 1718058600 | 10.31 | 0.01 | 0.10 | 10.32 | 10.32 | 10.26 | 27233 |
| 1717799400 | 10.3 | 0 | 0.00 | 10.21 | 10.31 | 10.1712 | 33883 |
| 1717713000 | 10.3 | 0.08 | 0.78 | 10.21 | 10.31 | 10.21 | 14477 |
| 1717626600 | 10.22 | 0.08 | 0.79 | 10.16 | 10.22 | 10.09 | 20566 |
| 1717540200 | 10.14 | 0.08 | 0.75 | 10.08 | 10.16 | 10.08 | 26575 |
| 1717453800 | 10.065 | 0.09 | 0.95 | 9.99 | 10.17 | 9.99 | 45119 |
| 1717194600 | 9.97 | 0.04 | 0.40 | 9.98 | 10.08 | 9.95 | 27210 |
| 1717108200 | 9.93 | 0 | 0.00 | 9.96 | 9.96 | 9.89 | 32694 |
| 1717021800 | 9.93 | -0.1 | -0.95 | 10.01 | 10.01 | 9.929 | 21889 |
| 1716935400 | 10.025 | -0.06 | -0.55 | 10.11 | 10.11 | 10.02 | 15323 |
| 1716589800 | 10.08 | 0.01 | 0.10 | 10.11 | 10.11 | 10.05 | 19374 |
| 1716503400 | 10.0698 | -0.04 | -0.40 | 10.11 | 10.145 | 10.06 | 41941 |
| 1716417000 | 10.11 | -0.19 | -1.84 | 10.22 | 10.2301 | 10.11 | 45647 |
| 1716330600 | 10.3 | 0 | 0.00 | 10.34 | 10.36 | 10.29 | 42038 |
| 1716244200 | 10.3 | -0.05 | -0.43 | 10.37 | 10.37 | 10.29 | 37677 |
| 1715985000 | 10.345 | 0.03 | 0.24 | 10.34 | 10.35 | 10.3 | 24008 |
| 1715898600 | 10.32 | 0.01 | 0.10 | 10.28 | 10.33 | 10.28 | 9010 |
| 1715812200 | 10.31 | 0.09 | 0.83 | 10.25 | 10.34 | 10.25 | 14603 |
| 1715725800 | 10.225 | 0 | 0.04 | 10.23 | 10.24 | 10.22 | 8652 |
| 1715639400 | 10.221 | -0.02 | -0.19 | 10.25 | 10.28 | 10.22 | 14487 |
| 1715380200 | 10.24 | -0.04 | -0.39 | 10.27 | 10.28 | 10.22 | 12723 |
| 1715293800 | 10.28 | 0 | 0.00 | 10.31 | 10.32 | 10.27 | 12762 |
| 1715207400 | 10.28 | 0.03 | 0.29 | 10.27 | 10.3 | 10.26 | 25602 |
| 1715121000 | 10.2499 | 0.1 | 0.98 | 10.15 | 10.29 | 10.15 | 19130 |
| 1715034600 | 10.15 | 0.06 | 0.59 | 10.11 | 10.15 | 10.1047 | 34941 |
| 1714775400 | 10.09 | 0.14 | 1.40 | 10 | 10.1 | 9.998 | 39250 |
| 1714689000 | 9.9502 | 0.04 | 0.36 | 9.97 | 9.9842 | 9.91 | 25355 |
| 1714602600 | 9.9149999 | -0.02 | -0.15 | 9.92 | 9.95 | 9.85 | 33791 |
| 1714516200 | 9.93 | 0 | 0.05 | 9.92 | 9.95 | 9.9 | 15621 |
| 1714429800 | 9.925 | 0.02 | 0.15 | 9.94 | 9.94 | 9.8925 | 29624 |
| 1714170600 | 9.91 | 0.03 | 0.30 | 9.9 | 9.96 | 9.8699999 | 22634 |
| 1714084200 | 9.88 | -0.07 | -0.70 | 9.9 | 9.9 | 9.8425999 | 31311 |
| 1713997800 | 9.9494 | 0.02 | 0.20 | 9.93 | 9.9505 | 9.93 | 39326 |
| 1713911400 | 9.93 | 0.04 | 0.46 | 9.88 | 9.93 | 9.85 | 33328 |
| 1713825000 | 9.885 | -0.02 | -0.15 | 9.84 | 9.9149999 | 9.84 | 24928 |
| 1713565800 | 9.9 | 0.01 | 0.10 | 9.97 | 9.97 | 9.9 | 34491 |
| 1713479400 | 9.89 | -0.02 | -0.20 | 9.96 | 9.96 | 9.88 | 25260 |
| 1713393000 | 9.91 | 0.02 | 0.20 | 9.9 | 9.91 | 9.8699999 | 30019 |
| 1713306600 | 9.89 | 0 | 0.00 | 9.89 | 9.9 | 9.86 | 44727 |
| 1713220200 | 9.89 | -0.08 | -0.80 | 9.97 | 9.98 | 9.89 | 20446 |
| 1712961000 | 9.97 | 0.03 | 0.30 | 9.96 | 10.01 | 9.92 | 27683 |
| 1712874600 | 9.94 | 0.01 | 0.10 | 9.98 | 9.98 | 9.9004999 | 32620 |
| 1712788200 | 9.93 | -0.1 | -1.00 | 10.05 | 10.05 | 9.91 | 43926 |
| 1712701800 | 10.03 | -0.01 | -0.10 | 10.04 | 10.06 | 10.03 | 24152 |
| 1712615400 | 10.04 | -0.01 | -0.10 | 10.02 | 10.07 | 10.02 | 30219 |
| 1712356200 | 10.05 | 0.01 | 0.10 | 10.01 | 10.05 | 10.01 | 40746 |
| 1712269800 | 10.04 | -0.03 | -0.30 | 10.12 | 10.12 | 10.04 | 22242 |
| 1712183400 | 10.0699 | -0.06 | -0.59 | 10.02 | 10.08 | 10.01 | 41126 |
| 1712097000 | 10.13 | -0.1 | -0.98 | 10.21 | 10.21 | 10.1298 | 45873 |
| 1712010600 | 10.23 | -0.13 | -1.25 | 10.33 | 10.332 | 10.22 | 26915 |
| 1711665000 | 10.36 | 0.07 | 0.68 | 10.34 | 10.37 | 10.27 | 41943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
