abrdn National Municipal Income Fund (VFL)

10.31Last Price

-0.06 (-0.58%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	10.35	10.39	10.31	10.31	50,621	10.31
1/30/2025	10.34	10.38	10.30	10.37	33,584	10.37
1/29/2025	10.36	10.36	10.26	10.33	42,102	10.33
1/28/2025	10.37	10.39	10.27	10.37	39,499	10.37
1/27/2025	10.36	10.44	10.26	10.40	62,103	10.40
1/24/2025	10.33	10.38	10.32	10.37	19,387	10.37
1/23/2025	10.35	10.39	10.26	10.39	46,569	10.34
1/22/2025	10.44	10.46	10.26	10.40	34,699	10.35
1/21/2025	10.38	10.44	10.35	10.44	38,553	10.39
1/17/2025	10.40	10.44	10.37	10.38	16,420	10.33
1/16/2025	10.29	10.39	10.25	10.35	14,299	10.30
1/15/2025	10.17	10.33	10.17	10.31	60,241	10.26
1/14/2025	10.13	10.13	10.03	10.12	47,327	10.07
1/13/2025	10.18	10.20	10.13	10.13	25,573	10.08
1/10/2025	10.26	10.28	10.15	10.20	62,022	10.15
1/08/2025	10.24	10.27	10.24	10.26	18,569	10.21
1/07/2025	10.27	10.28	10.24	10.25	24,322	10.20
1/06/2025	10.27	10.36	10.27	10.30	36,974	10.25
1/03/2025	10.27	10.33	10.22	10.32	31,971	10.28
1/02/2025	10.19	10.29	10.13	10.29	29,605	10.24
12/31/2024	10.08	0.00	10.13	10.13	0	10.08
12/30/2024	9.99	10.14	9.99	10.08	76,397	10.03
12/27/2024	10.11	10.14	10.07	10.08	28,484	9.98
12/26/2024	10.09	10.18	10.04	10.16	124,507	10.06
12/24/2024	10.12	10.13	10.07	10.13	32,542	10.03
12/23/2024	10.14	10.22	10.06	10.13	66,534	10.03
12/20/2024	10.23	10.26	10.11	10.12	55,502	10.02
12/19/2024	10.35	10.35	10.20	10.20	54,199	10.10
12/18/2024	10.39	10.45	10.33	10.33	63,767	10.23
12/17/2024	10.50	10.56	10.37	10.39	94,162	10.29
12/16/2024	10.56	10.63	10.52	10.55	94,326	10.45
12/13/2024	10.67	10.67	10.53	10.54	58,744	10.44
12/12/2024	10.77	10.77	10.65	10.67	55,512	10.57
12/11/2024	10.82	10.85	10.77	10.77	71,549	10.66
12/10/2024	10.82	10.83	10.80	10.80	28,144	10.69
12/09/2024	10.87	10.90	10.81	10.83	34,846	10.72
12/06/2024	10.85	10.90	10.84	10.86	31,179	10.75
12/05/2024	10.90	10.90	10.85	10.85	34,867	10.75
12/04/2024	10.90	10.93	10.85	10.93	21,468	10.82
12/03/2024	10.93	10.96	10.84	10.85	48,259	10.74
12/02/2024	10.90	10.94	10.89	10.94	12,084	10.83
11/29/2024	10.83	10.90	10.82	10.90	21,795	10.79
11/27/2024	10.72	10.83	10.72	10.78	10,339	10.67
11/26/2024	10.68	10.70	10.65	10.67	16,531	10.57
11/25/2024	10.74	10.74	10.67	10.73	18,634	10.63
11/22/2024	10.57	10.66	10.57	10.62	31,768	10.51
11/21/2024	10.57	10.60	10.56	10.57	34,368	10.47
11/20/2024	10.59	10.64	10.59	10.60	33,195	10.45
11/19/2024	10.62	10.64	10.59	10.59	40,845	10.44
11/18/2024	10.63	10.68	10.62	10.62	14,516	10.47
11/15/2024	10.67	10.71	10.62	10.66	18,239	10.51
11/14/2024	10.68	10.72	10.64	10.70	22,840	10.54
11/13/2024	10.67	10.81	10.66	10.68	18,785	10.53
11/12/2024	10.66	10.72	10.62	10.63	18,724	10.48
11/11/2024	10.66	10.77	10.66	10.70	20,015	10.55
11/08/2024	10.59	10.72	10.59	10.69	37,377	10.54
11/07/2024	10.32	10.59	10.32	10.59	82,967	10.44
11/06/2024	10.57	10.57	10.44	10.48	68,902	10.33
11/05/2024	10.59	10.68	10.59	10.66	30,762	10.51
11/04/2024	10.68	10.69	10.60	10.64	14,190	10.49
11/01/2024	10.79	10.79	10.60	10.60	37,276	10.45