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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.34	10.32	10.32	10.34	10.29	32,902
October 15, 2025	10.28	10.33	10.33	10.39	10.28	23,000
October 14, 2025	10.24	10.31	10.31	10.32	10.24	23,100
October 13, 2025	10.25	10.28	10.28	10.3	10.25	23,734
October 10, 2025	10.27	10.25	10.25	10.27	10.23	10,500
October 09, 2025	10.21	10.24	10.24	10.28	10.19	47,300
October 08, 2025	10.16	10.2	10.2	10.23	10.16	22,523
October 07, 2025	10.16	10.03	10.03	10.25	10.03	21,300
October 06, 2025	10.18	10.12	10.12	10.22	10.12	15,300
October 03, 2025	10.29	10.23	10.23	10.29	10.22	8,600
October 02, 2025	10.32	10.26	10.26	10.33	10.26	12,700
October 01, 2025	10.31	10.3	10.3	10.34	10.26	8,400
September 30, 2025	10.23	10.26	10.26	10.27	10.22	13,700
September 29, 2025	10.23	10.2	10.2	10.23	10.15	14,200
September 26, 2025	10.15	10.16	10.16	10.17	10.15	6,300
September 25, 2025	10.19	10.15	10.15	10.22	10.11	31,610
September 24, 2025	10.23	10.19	10.19	10.29	10.15	22,700
September 23, 2025	10.18	10.24	10.24	10.26	10.18	58,909
September 22, 2025	10.36	10.22	10.17	10.36	10.19	67,600
September 19, 2025	10.36	10.33	10.28	10.4	10.29	20,040
September 18, 2025	10.34	10.36	10.31	10.41	10.34	22,223
September 17, 2025	10.41	10.34	10.29	10.42	10.27	53,900
September 16, 2025	10.35	10.36	10.31	10.36	10.34	26,415
September 15, 2025	10.31	10.3	10.25	10.36	10.27	17,547
September 12, 2025	10.27	10.26	10.26	10.29	10.26	24,431
September 11, 2025	10.23	10.27	10.27	10.31	10.23	35,536
September 10, 2025	10.12	10.16	10.16	10.18	10.12	29,900
September 09, 2025	10.08	10.06	10.06	10.1	10.06	29,300
September 08, 2025	9.98	10.05	10.05	10.07	9.95	66,235
September 05, 2025	9.7	9.95	9.95	9.95	9.7	57,000
September 04, 2025	9.61	9.69	9.69	9.69	9.6	45,500
September 03, 2025	9.59	9.61	9.61	9.65	9.56	53,343
September 02, 2025	9.6	9.6	9.6	9.63	9.56	38,660
August 29, 2025	9.59	9.6	9.6	9.69	9.56	43,347
August 28, 2025	9.57	9.58	9.58	9.59	9.53	62,324
August 27, 2025	9.57	9.55	9.55	9.58	9.54	29,700
August 26, 2025	9.55	9.55	9.55	9.58	9.54	27,436
August 25, 2025	9.57	9.51	9.51	9.6	9.51	48,500
August 22, 2025	9.54	9.56	9.56	9.63	9.52	42,200
August 21, 2025	9.54	9.55	9.5	9.65	9.54	31,600
August 20, 2025	9.57	9.57	9.52	9.64	9.5	52,900
August 19, 2025	9.54	9.53	9.48	9.56	9.49	21,200
August 18, 2025	9.6	9.55	9.5	9.66	9.51	12,100
August 15, 2025	9.63	9.58	9.58	9.63	9.56	15,005

abrdn National Municipal Income Fund (VFL) AMEX