Get the Stockscreener App
10.20
0.10%
0.010
After Hours:
10.18
-0.02
-0.20%
Abrdn National Municipal Income Fund Stock (VFL) Price History
The historical daily chart and data for Abrdn National Municipal Income Fund stock (VFL), show that the latest closing stock price as of March 19, 2025, is $10.20.
- Abrdn National Municipal Income Fund all-time high stock price is $14.99, occurred on July 08, 2016.
- The lowest Abrdn National Municipal Income Fund stock price recorded was $7.93 on October 25, 2023. Since then, Abrdn National Municipal Income Fund's stock price has risen over 28.63% to $10.20 now.
- The 52-week high stock price for VFL is $11.43, representing a 12.06% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for VFL is $9.84, indicating a -3.53% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Abrdn National Municipal Income Fund (VFL) stock in the beginning of 2024 was $14.13. The stock closed the year at $10.37, a loss of over -26.61% for the year.
The table below shows more information about VFL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $10.23 | $10.13 | $0.0995 | 45,034.0 | +0.10% |
| Mar 18, 2025 | $10.22 | $10.17 | $0.05 | 45,553.0 | -0.20% |
| Mar 17, 2025 | $10.30 | $10.21 | $0.0862 | 38,154.0 | -0.29% |
| Mar 14, 2025 | $10.30 | $10.24 | $0.06 | 39,029.0 | -0.68% |
| Mar 13, 2025 | $10.35 | $10.25 | $0.095 | 46,169.0 | -0.10% |
| Mar 12, 2025 | $10.41 | $10.32 | $0.09 | 30,732.0 | -0.86% |
| Mar 11, 2025 | $10.50 | $10.41 | $0.0884 | 38,755.0 | -0.29% |
| Mar 10, 2025 | $10.58 | $10.43 | $0.15 | 34,391.0 | -0.67% |
| Mar 07, 2025 | $10.66 | $10.49 | $0.17 | 19,698.0 | -1.31% |
| Mar 06, 2025 | $10.74 | $10.64 | $0.10 | 7,037.0 | -0.51% |
| Mar 05, 2025 | $10.81 | $10.69 | $0.12 | 15,130.0 | -0.33% |
| Mar 04, 2025 | $10.74 | $10.73 | $0.010 | 985.0 | -0.56% |
| Mar 03, 2025 | $10.82 | $10.76 | $0.06 | 31,898.0 | -0.09% |
| Feb 28, 2025 | $10.81 | $10.76 | $0.05 | 18,218.0 | +0.09% |
| Feb 27, 2025 | $10.83 | $10.77 | $0.06 | 17,215.0 | -0.18% |
| Feb 26, 2025 | $10.82 | $10.77 | $0.05 | 16,192.0 | +0.28% |
| Feb 25, 2025 | $10.81 | $10.76 | $0.05 | 22,111.0 | +0.47% |
| Feb 24, 2025 | $10.74 | $10.63 | $0.11 | 13,837.0 | +0.28% |
| Feb 21, 2025 | $10.73 | $10.63 | $0.10 | 36,284.0 | -0.09% |
| Feb 20, 2025 | $10.72 | $10.61 | $0.11 | 41,777.0 | +0.97% |
| Feb 19, 2025 | $10.62 | $10.52 | $0.10 | 8,909.0 | +0.87% |
Abrdn National Municipal Income Fund Stock (VFL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn National Municipal Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn National Municipal Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn National Municipal Income Fund Stock (VFL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $10.82 | $10.13 | $0.69 | 437,599.0 | -5.64% |
| Feb, 2025 | $10.83 | $10.30 | $0.53 | 555,314.0 | +4.85% |
| Jan, 2025 | $10.46 | $10.03 | $0.435 | 734,440.0 | +1.78% |
Abrdn National Municipal Income Fund Stock (VFL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.96 | $9.99 | $0.97 | 1,087,974.0 | -7.50% |
| Nov, 2024 | $10.90 | $10.32 | $0.58 | 592,051.0 | +1.58% |
| Oct, 2024 | $11.33 | $10.57 | $0.76 | 600,660.0 | -3.94% |
| Sep, 2024 | $11.43 | $10.95 | $0.48 | 480,414.0 | +2.38% |
| Aug, 2024 | $11.15 | $10.58 | $0.57 | 795,298.0 | +3.41% |
| Jul, 2024 | $10.65 | $10.36 | $0.29 | 748,189.0 | -0.09% |
| Jun, 2024 | $10.56 | $9.99 | $0.57 | 556,027.0 | +5.92% |
| May, 2024 | $10.37 | $9.85 | $0.52 | 558,930.0 | +0.40% |
| Apr, 2024 | $10.33 | $9.84 | $0.492 | 689,341.0 | -4.15% |
| Mar, 2024 | $10.45 | $10.23 | $0.22 | 354,242.0 | +0.88% |
| Feb, 2024 | $10.45 | $10.11 | $0.34 | 1,106,771.0 | +1.13% |
| Jan, 2024 | $10.41 | $9.92 | $0.49 | 763,221.0 | -0.54% |
Abrdn National Municipal Income Fund Stock (VFL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.31 | $9.53 | $0.781 | 904,303.0 | +7.36% |
| Nov, 2023 | $9.56 | $8.08 | $1.48 | 918,157.0 | +18.14% |
| Oct, 2023 | $8.69 | $7.93 | $0.76 | 776,824.0 | -6.50% |
| Sep, 2023 | $9.54 | $8.58 | $0.9599 | 865,737.0 | -9.04% |
| Aug, 2023 | $10.19 | $9.30 | $0.89 | 843,850.0 | -5.90% |
| Jul, 2023 | $10.23 | $9.85 | $0.38 | 676,447.0 | +0.20% |
| Jun, 2023 | $10.21 | $9.88 | $0.33 | 697,216.0 | -0.20% |
| May, 2023 | $10.48 | $9.90 | $0.58 | 412,579.0 | -3.36% |
| Apr, 2023 | $10.77 | $10.25 | $0.52 | 337,303.0 | -2.44% |
| Mar, 2023 | $10.70 | $10.21 | $0.49 | 402,928.0 | +1.72% |
| Feb, 2023 | $11.23 | $10.37 | $0.8605 | 519,741.0 | -5.15% |
| Jan, 2023 | $11.18 | $10.41 | $0.77 | 567,172.0 | +6.65% |
0.35%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):