Get the Stockscreener App
11.16
0.09%
0.010
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 September 27, 2024, is $11.16.
- 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 40.73% to $11.16 now.
- The 52-week high stock price for VFL is $11.43, representing a 2.42% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for VFL is $7.93, indicating a -28.94% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Abrdn National Municipal Income Fund (VFL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 27, 2024 | $11.20 | $11.13 | $0.065 | 24,732.0 | +0.09% |
| Sep 26, 2024 | $11.23 | $11.13 | $0.10 | 28,222.0 | -0.18% |
| Sep 25, 2024 | $11.24 | $11.17 | $0.0699 | 15,429.0 | -0.04% |
| Sep 24, 2024 | $11.30 | $11.17 | $0.13 | 15,265.0 | +0.31% |
| Sep 23, 2024 | $11.27 | $11.14 | $0.13 | 14,893.0 | -1.15% |
| Sep 20, 2024 | $11.37 | $11.27 | $0.0955 | 9,890.0 | -0.27% |
| Sep 19, 2024 | $11.41 | $11.29 | $0.12 | 44,992.0 | -0.26% |
| Sep 18, 2024 | $11.42 | $11.30 | $0.115 | 25,792.0 | +0.71% |
| Sep 17, 2024 | $11.36 | $11.24 | $0.1194 | 19,588.0 | -0.53% |
| Sep 16, 2024 | $11.36 | $11.28 | $0.08 | 29,200.0 | -1.05% |
| Sep 13, 2024 | $11.43 | $11.30 | $0.13 | 44,409.0 | +0.53% |
| Sep 12, 2024 | $11.37 | $11.26 | $0.11 | 26,091.0 | +1.07% |
| Sep 11, 2024 | $11.25 | $11.15 | $0.10 | 49,559.0 | +1.08% |
| Sep 10, 2024 | $11.15 | $11.10 | $0.0496 | 18,715.0 | +0.18% |
| Sep 09, 2024 | $11.14 | $11.08 | $0.06 | 15,378.0 | +0.36% |
| Sep 06, 2024 | $11.09 | $11.03 | $0.06 | 22,214.0 | +0.41% |
| Sep 05, 2024 | $11.07 | $11.01 | $0.065 | 24,145.0 | +0.32% |
| Sep 04, 2024 | $11.00 | $10.99 | $0.010 | 18,884.0 | +0.23% |
| Sep 03, 2024 | $11.01 | $10.95 | $0.06 | 16,071.0 | +0.50% |
| Aug 30, 2024 | $10.99 | $10.91 | $0.08 | 20,690.0 | +0.28% |
| Aug 29, 2024 | $10.99 | $10.88 | $0.1065 | 36,050.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $11.43 | $10.95 | $0.48 | 488,201.0 | +2.29% |
| 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% |
Abrdn National Municipal Income Fund Stock (VFL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.86 | $10.21 | $1.65 | 1,547,361.0 | -9.67% |
| Nov, 2022 | $11.48 | $10.38 | $1.10 | 1,223,805.0 | +10.42% |
| Oct, 2022 | $11.23 | $10.25 | $0.985 | 657,574.0 | -4.53% |
| Sep, 2022 | $12.14 | $10.72 | $1.42 | 524,208.0 | -10.52% |
| Aug, 2022 | $12.70 | $12.14 | $0.5649 | 938,595.0 | -3.03% |
| Jul, 2022 | $12.64 | $11.31 | $1.33 | 852,100.0 | +10.96% |
| Jun, 2022 | $12.24 | $10.79 | $1.45 | 1,037,240.0 | -5.75% |
| May, 2022 | $12.07 | $11.04 | $1.03 | 1,467,005.0 | +2.21% |
| Apr, 2022 | $12.79 | $11.74 | $1.05 | 1,025,190.0 | -7.19% |
| Mar, 2022 | $13.29 | $12.32 | $0.9722 | 1,187,100.0 | -3.88% |
| Feb, 2022 | $13.44 | $12.77 | $0.6698 | 928,187.0 | +0.46% |
| Jan, 2022 | $14.16 | $12.84 | $1.32 | 310,996.0 | -7.22% |
0.15%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):