abrdn National Municipal Income Fund (VFL)

10.70Last Price

-0.04 (-0.42%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	10.79	10.79	10.73	10.74	20,395	10.74
3/03/2025	10.77	10.82	10.76	10.80	31,898	10.80
2/28/2025	10.80	10.81	10.76	10.81	18,218	10.81
2/27/2025	10.80	10.83	10.77	10.80	17,215	10.80
2/26/2025	10.78	10.82	10.77	10.82	16,192	10.82
2/25/2025	10.80	10.81	10.76	10.79	22,111	10.79
2/24/2025	10.74	10.74	10.63	10.74	13,837	10.74
2/21/2025	10.66	10.73	10.63	10.71	36,284	10.71
2/20/2025	10.64	10.72	10.61	10.72	41,777	10.67
2/19/2025	10.52	10.62	10.52	10.62	8,909	10.57
2/18/2025	10.44	10.54	10.44	10.53	33,747	10.48
2/14/2025	10.38	10.49	10.38	10.49	29,016	10.44
2/13/2025	10.40	10.40	10.32	10.36	46,056	10.31
2/12/2025	10.36	10.40	10.32	10.32	68,472	10.27
2/11/2025	10.53	10.55	10.49	10.53	11,416	10.48
2/10/2025	10.60	10.60	10.54	10.54	20,442	10.49
2/07/2025	10.58	10.62	10.57	10.58	15,806	10.53
2/06/2025	10.56	10.60	10.56	10.60	16,580	10.55
2/05/2025	10.46	10.59	10.46	10.54	51,196	10.50
2/04/2025	10.36	10.43	10.36	10.43	26,529	10.38
2/03/2025	10.30	10.37	10.30	10.35	61,511	10.30
1/31/2025	10.35	10.39	10.31	10.31	50,621	10.26
1/30/2025	10.34	10.38	10.30	10.37	33,584	10.32
1/29/2025	10.36	10.36	10.26	10.33	42,102	10.28
1/28/2025	10.37	10.39	10.27	10.37	39,499	10.32
1/27/2025	10.36	10.44	10.26	10.40	62,103	10.35
1/24/2025	10.33	10.38	10.32	10.37	19,387	10.32
1/23/2025	10.35	10.39	10.26	10.39	46,569	10.29
1/22/2025	10.44	10.46	10.26	10.40	34,699	10.31
1/21/2025	10.38	10.44	10.35	10.44	38,553	10.34
1/17/2025	10.40	10.44	10.37	10.38	16,420	10.28
1/16/2025	10.29	10.39	10.25	10.35	14,299	10.25
1/15/2025	10.17	10.33	10.17	10.31	60,241	10.21
1/14/2025	10.13	10.13	10.03	10.12	47,327	10.02
1/13/2025	10.18	10.20	10.13	10.13	25,573	10.03
1/10/2025	10.26	10.28	10.15	10.20	62,022	10.10
1/08/2025	10.24	10.27	10.24	10.26	18,569	10.16
1/07/2025	10.27	10.28	10.24	10.25	24,322	10.15
1/06/2025	10.27	10.36	10.27	10.30	36,974	10.20
1/03/2025	10.27	10.33	10.22	10.32	31,971	10.23
1/02/2025	10.19	10.29	10.13	10.29	29,605	10.19
12/31/2024	10.08	0.00	10.13	10.13	0	10.03
12/30/2024	9.99	10.14	9.99	10.08	76,397	9.99
12/27/2024	10.11	10.14	10.07	10.08	28,484	9.94
12/26/2024	10.09	10.18	10.04	10.16	124,507	10.01
12/24/2024	10.12	10.13	10.07	10.13	32,542	9.98
12/23/2024	10.14	10.22	10.06	10.13	66,534	9.98
12/20/2024	10.23	10.26	10.11	10.12	55,502	9.98
12/19/2024	10.35	10.35	10.20	10.20	55,037	10.05
12/18/2024	10.39	10.45	10.33	10.33	63,767	10.18
12/17/2024	10.50	10.56	10.37	10.39	94,162	10.25
12/16/2024	10.56	10.63	10.52	10.55	94,326	10.40
12/13/2024	10.67	10.67	10.53	10.54	58,744	10.39
12/12/2024	10.77	10.77	10.65	10.67	55,512	10.52
12/11/2024	10.82	10.85	10.77	10.77	71,549	10.62
12/10/2024	10.82	10.83	10.80	10.80	28,144	10.64
12/09/2024	10.87	10.90	10.81	10.83	34,846	10.67
12/06/2024	10.85	10.90	10.84	10.86	31,179	10.70
12/05/2024	10.90	10.90	10.85	10.85	34,867	10.70