abrdn National Municipal Income Fund - VFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.26	10.29	10.29	10.3	10.23	44,900
January 12, 2026	10.25	10.25	10.25	10.28	10.17	29,100
January 09, 2026	10.25	10.26	10.26	10.26	10.2	23,421
January 08, 2026	10.17	10.2	10.2	10.21	10.16	55,642
January 07, 2026	10.2	10.18	10.18	10.24	10.16	177,242
January 06, 2026	10.18	10.19	10.19	10.24	10.17	68,028
January 05, 2026	10.25	10.18	10.18	10.25	10.18	23,226
January 02, 2026	10.27	10.25	10.25	10.3	10.23	12,417
December 31, 2025	10.22	10.27	10.27	10.27	10.22	67,700
December 30, 2025	10.24	10.3	10.25	10.32	10.22	33,208
December 29, 2025	10.21	10.22	10.17	10.24	10.16	39,840
December 26, 2025	10.2	10.19	10.19	10.26	10.12	61,612
December 24, 2025	10.11	10.17	10.17	10.17	10.1	46,531
December 23, 2025	10.14	10.09	10.09	10.15	10.07	60,100
December 22, 2025	10.13	10.11	10.11	10.21	10.11	52,204
December 19, 2025	10.15	10.16	10.16	10.24	10.1	92,500
December 18, 2025	10.21	10.17	10.17	10.24	10.16	60,639
December 17, 2025	10.17	10.21	10.21	10.27	10.12	28,800
December 16, 2025	10.14	10.22	10.22	10.23	10.14	32,600
December 15, 2025	10.24	10.17	10.17	10.3	10.14	31,900
December 12, 2025	10.19	10.19	10.19	10.2	10.16	25,164
December 11, 2025	10.2	10.16	10.16	10.26	10.16	69,348
December 10, 2025	10.14	10.2	10.2	10.2	10.11	34,700
December 09, 2025	10.09	10.12	10.12	10.15	10.09	25,618
December 08, 2025	10.14	10.09	10.09	10.22	10.08	24,905
December 05, 2025	10.15	10.14	10.14	10.21	10.12	34,837
December 04, 2025	10.06	10.14	10.14	10.17	10.06	91,003
December 03, 2025	10.04	10.1	10.1	10.15	10.04	56,900
December 02, 2025	10.01	10	10	10.01	9.97	68,900
December 01, 2025	10.05	10	10	10.08	10	49,100
November 28, 2025	10.06	10.08	10.08	10.12	10.06	27,105
November 26, 2025	10.05	10.05	10.05	10.08	10.04	31,900
November 25, 2025	10.06	10.05	10.05	10.08	10.03	49,901
November 24, 2025	10	10.03	10.03	10.09	9.99	80,323
November 21, 2025	10.02	9.99	9.99	10.06	9.98	47,600
November 20, 2025	10.11	10.07	10.02	10.15	10.07	55,532
November 19, 2025	10.12	10.1	10.05	10.18	10.1	32,701
November 18, 2025	10.16	10.14	10.09	10.21	10.13	35,300
November 17, 2025	10.25	10.13	10.08	10.25	10.13	27,600
November 14, 2025	10.31	10.21	10.21	10.31	10.21	13,900
November 13, 2025	10.3	10.24	10.24	10.33	10.22	37,300
November 12, 2025	10.22	10.29	10.29	10.3	10.22	43,308
November 11, 2025	10.24	10.21	10.21	10.25	10.19	26,800
November 10, 2025	10.12	10.17	10.17	10.23	10.08	12,000
November 07, 2025	10.1	10.08	10.08	10.2	10.07	47,119
November 06, 2025	10.2	10.13	10.13	10.31	10.12	59,100
November 05, 2025	10.19	10.14	10.14	10.23	10.13	45,323
November 04, 2025	10.22	10.15	10.15	10.22	10.15	36,045
November 03, 2025	10.21	10.15	10.15	10.24	10.12	43,646
October 31, 2025	10.22	10.19	10.19	10.33	10.19	43,100
October 30, 2025	10.27	10.19	10.19	10.27	10.18	60,300
October 29, 2025	10.3	10.25	10.25	10.38	10.24	63,807
October 28, 2025	10.31	10.29	10.29	10.33	10.27	31,249
October 27, 2025	10.36	10.31	10.31	10.4	10.28	50,412
October 24, 2025	10.35	10.34	10.34	10.41	10.32	25,844
October 23, 2025	10.42	10.41	10.36	10.42	10.39	10,600
October 22, 2025	10.39	10.39	10.34	10.48	10.36	50,638
October 21, 2025	10.36	10.39	10.34	10.42	10.34	22,900
October 20, 2025	10.32	10.3	10.25	10.39	10.29	71,018
October 17, 2025	10.27	10.27	10.27	10.33	10.26	31,100

abrdn National Municipal Income Fund (VFL) AMEX