abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
10.20
-0.05 (-0.49%)
Mar 6, 2026, 11:04 AM EST - Market open
VFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.25 | 10.32 | 10.24 | 10.25 | 10.25 | -0.49% | 72,907 |
| Mar 4, 2026 | 10.30 | 10.31 | 10.26 | 10.30 | 10.30 | -0.10% | 24,094 |
| Mar 3, 2026 | 10.37 | 10.37 | 10.28 | 10.31 | 10.31 | -0.96% | 50,446 |
| Mar 2, 2026 | 10.39 | 10.43 | 10.33 | 10.41 | 10.41 | - | 45,368 |
| Feb 27, 2026 | 10.43 | 10.45 | 10.39 | 10.41 | 10.41 | 0.10% | 32,522 |
| Feb 26, 2026 | 10.41 | 10.42 | 10.40 | 10.40 | 10.40 | 0.10% | 14,523 |
| Feb 25, 2026 | 10.38 | 10.42 | 10.38 | 10.39 | 10.39 | 0.10% | 18,051 |
| Feb 24, 2026 | 10.35 | 10.41 | 10.35 | 10.38 | 10.38 | 0.19% | 20,061 |
| Feb 23, 2026 | 10.35 | 10.41 | 10.35 | 10.36 | 10.36 | -0.19% | 22,329 |
| Feb 20, 2026 | 10.38 | 10.42 | 10.35 | 10.38 | 10.38 | -0.67% | 29,386 |
| Feb 19, 2026 | 10.41 | 10.47 | 10.41 | 10.45 | 10.40 | - | 35,230 |
| Feb 18, 2026 | 10.42 | 10.47 | 10.42 | 10.45 | 10.40 | 0.29% | 27,044 |
| Feb 17, 2026 | 10.41 | 10.50 | 10.41 | 10.42 | 10.37 | -0.38% | 51,417 |
| Feb 13, 2026 | 10.41 | 10.48 | 10.41 | 10.46 | 10.41 | 0.19% | 30,062 |
| Feb 12, 2026 | 10.44 | 10.44 | 10.40 | 10.44 | 10.39 | -0.10% | 10,778 |
| Feb 11, 2026 | 10.41 | 10.45 | 10.38 | 10.45 | 10.40 | 0.38% | 11,433 |
| Feb 10, 2026 | 10.42 | 10.45 | 10.38 | 10.41 | 10.36 | -0.10% | 28,924 |
| Feb 9, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.37 | 0.48% | 3,999 |
| Feb 6, 2026 | 10.39 | 10.47 | 10.32 | 10.37 | 10.32 | -0.48% | 61,401 |
| Feb 5, 2026 | 10.39 | 10.42 | 10.39 | 10.42 | 10.37 | 0.41% | 14,183 |
| Feb 4, 2026 | 10.33 | 10.40 | 10.31 | 10.38 | 10.33 | -0.13% | 10,498 |
| Feb 3, 2026 | 10.33 | 10.39 | 10.33 | 10.39 | 10.34 | 0.58% | 15,721 |
| Feb 2, 2026 | 10.33 | 10.34 | 10.31 | 10.33 | 10.28 | 0.05% | 10,071 |
| Jan 30, 2026 | 10.26 | 10.34 | 10.25 | 10.33 | 10.28 | 0.58% | 13,937 |
| Jan 29, 2026 | 10.27 | 10.27 | 10.23 | 10.27 | 10.22 | -0.19% | 23,704 |
| Jan 28, 2026 | 10.22 | 10.29 | 10.22 | 10.29 | 10.24 | 0.64% | 51,625 |
| Jan 27, 2026 | 10.20 | 10.24 | 10.15 | 10.22 | 10.17 | - | 39,893 |
| Jan 26, 2026 | 10.24 | 10.25 | 10.18 | 10.22 | 10.17 | 0.29% | 9,363 |
| Jan 23, 2026 | 10.18 | 10.24 | 10.18 | 10.19 | 10.14 | -0.59% | 6,934 |
| Jan 22, 2026 | 10.27 | 10.30 | 10.23 | 10.25 | 10.15 | -0.49% | 15,469 |
| Jan 21, 2026 | 10.30 | 10.31 | 10.23 | 10.30 | 10.20 | 0.39% | 14,693 |
| Jan 20, 2026 | 10.29 | 10.31 | 10.24 | 10.26 | 10.16 | -0.97% | 25,164 |
| Jan 16, 2026 | 10.38 | 10.38 | 10.34 | 10.36 | 10.26 | - | 14,074 |
| Jan 15, 2026 | 10.35 | 10.39 | 10.34 | 10.36 | 10.26 | 0.10% | 15,275 |
| Jan 14, 2026 | 10.26 | 10.36 | 10.26 | 10.35 | 10.25 | 0.58% | 30,912 |
| Jan 13, 2026 | 10.26 | 10.30 | 10.23 | 10.29 | 10.19 | 0.39% | 44,871 |
| Jan 12, 2026 | 10.25 | 10.28 | 10.17 | 10.25 | 10.15 | -0.10% | 29,080 |
| Jan 9, 2026 | 10.25 | 10.26 | 10.20 | 10.26 | 10.16 | 0.59% | 23,421 |
| Jan 8, 2026 | 10.17 | 10.21 | 10.16 | 10.20 | 10.10 | 0.20% | 55,642 |
| Jan 7, 2026 | 10.20 | 10.24 | 10.17 | 10.18 | 10.08 | -0.10% | 177,242 |
| Jan 6, 2026 | 10.18 | 10.24 | 10.17 | 10.19 | 10.09 | 0.10% | 68,028 |
| Jan 5, 2026 | 10.25 | 10.25 | 10.18 | 10.18 | 10.08 | -0.63% | 23,226 |
| Jan 2, 2026 | 10.27 | 10.30 | 10.23 | 10.25 | 10.15 | -0.24% | 12,417 |
| Dec 31, 2025 | 10.22 | 10.27 | 10.22 | 10.27 | 10.17 | -0.29% | 67,677 |
| Dec 30, 2025 | 10.24 | 10.32 | 10.22 | 10.30 | 10.15 | 0.78% | 33,208 |
| Dec 29, 2025 | 10.21 | 10.24 | 10.16 | 10.22 | 10.07 | 0.29% | 39,840 |
| Dec 26, 2025 | 10.20 | 10.26 | 10.12 | 10.19 | 10.04 | 0.20% | 61,612 |
| Dec 24, 2025 | 10.11 | 10.17 | 10.10 | 10.17 | 10.02 | 0.79% | 46,531 |
| Dec 23, 2025 | 10.14 | 10.15 | 10.07 | 10.09 | 9.94 | -0.20% | 60,081 |
| Dec 22, 2025 | 10.13 | 10.21 | 10.11 | 10.11 | 9.96 | -0.49% | 52,204 |
| Dec 19, 2025 | 10.15 | 10.24 | 10.10 | 10.16 | 10.01 | -0.10% | 92,482 |
| Dec 18, 2025 | 10.21 | 10.24 | 10.16 | 10.17 | 10.02 | -0.39% | 60,639 |
| Dec 17, 2025 | 10.17 | 10.27 | 10.12 | 10.21 | 10.06 | -0.10% | 28,800 |
| Dec 16, 2025 | 10.14 | 10.23 | 10.14 | 10.22 | 10.07 | 0.49% | 32,551 |
| Dec 15, 2025 | 10.24 | 10.30 | 10.14 | 10.17 | 10.02 | -0.20% | 31,866 |
| Dec 12, 2025 | 10.19 | 10.20 | 10.16 | 10.19 | 10.04 | 0.30% | 25,164 |
| Dec 11, 2025 | 10.20 | 10.26 | 10.16 | 10.16 | 10.01 | -0.39% | 69,348 |
| Dec 10, 2025 | 10.14 | 10.20 | 10.11 | 10.20 | 10.05 | 0.79% | 34,700 |
| Dec 9, 2025 | 10.09 | 10.15 | 10.09 | 10.12 | 9.97 | 0.30% | 25,618 |
| Dec 8, 2025 | 10.14 | 10.22 | 10.08 | 10.09 | 9.94 | -0.49% | 24,905 |
| Dec 5, 2025 | 10.15 | 10.21 | 10.12 | 10.14 | 9.99 | - | 34,837 |
| Dec 4, 2025 | 10.06 | 10.17 | 10.06 | 10.14 | 9.99 | 0.40% | 91,003 |
| Dec 3, 2025 | 10.04 | 10.15 | 10.04 | 10.10 | 9.95 | 1.00% | 56,878 |
| Dec 2, 2025 | 10.01 | 10.01 | 9.97 | 10.00 | 9.86 | - | 68,855 |
| Dec 1, 2025 | 10.05 | 10.08 | 10.00 | 10.00 | 9.86 | -0.79% | 49,084 |
| Nov 28, 2025 | 10.06 | 10.12 | 10.06 | 10.08 | 9.93 | 0.30% | 27,105 |
| Nov 26, 2025 | 10.05 | 10.08 | 10.04 | 10.05 | 9.90 | - | 31,855 |
| Nov 25, 2025 | 10.06 | 10.08 | 10.03 | 10.05 | 9.90 | 0.20% | 49,901 |
| Nov 24, 2025 | 10.00 | 10.09 | 9.99 | 10.03 | 9.89 | 0.40% | 80,323 |
| Nov 21, 2025 | 10.02 | 10.06 | 9.98 | 9.99 | 9.85 | -0.79% | 47,596 |
| Nov 20, 2025 | 10.11 | 10.15 | 10.07 | 10.07 | 9.88 | -0.30% | 55,532 |
| Nov 19, 2025 | 10.12 | 10.18 | 10.10 | 10.10 | 9.90 | -0.39% | 32,701 |
| Nov 18, 2025 | 10.16 | 10.21 | 10.13 | 10.14 | 9.94 | 0.10% | 35,272 |
| Nov 17, 2025 | 10.25 | 10.25 | 10.13 | 10.13 | 9.93 | -0.78% | 27,559 |
| Nov 14, 2025 | 10.31 | 10.31 | 10.21 | 10.21 | 10.01 | -0.29% | 13,892 |
| Nov 13, 2025 | 10.30 | 10.33 | 10.22 | 10.24 | 10.04 | -0.49% | 37,304 |
| Nov 12, 2025 | 10.22 | 10.30 | 10.22 | 10.29 | 10.09 | 0.78% | 43,314 |
| Nov 11, 2025 | 10.24 | 10.25 | 10.19 | 10.21 | 10.01 | 0.39% | 26,761 |
| Nov 10, 2025 | 10.12 | 10.23 | 10.08 | 10.17 | 9.97 | 0.89% | 11,965 |
| Nov 7, 2025 | 10.10 | 10.20 | 10.07 | 10.08 | 9.89 | -0.49% | 47,119 |
| Nov 6, 2025 | 10.20 | 10.31 | 10.12 | 10.13 | 9.93 | -0.10% | 59,074 |
| Nov 5, 2025 | 10.19 | 10.23 | 10.13 | 10.14 | 9.94 | -0.10% | 45,323 |
| Nov 4, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 9.95 | - | 36,045 |
| Nov 3, 2025 | 10.21 | 10.24 | 10.12 | 10.15 | 9.95 | -0.39% | 43,646 |
| Oct 31, 2025 | 10.22 | 10.33 | 10.19 | 10.19 | 9.99 | - | 43,065 |
| Oct 30, 2025 | 10.27 | 10.27 | 10.18 | 10.19 | 9.99 | -0.59% | 60,298 |
| Oct 29, 2025 | 10.30 | 10.38 | 10.24 | 10.25 | 10.05 | -0.39% | 63,807 |
| Oct 28, 2025 | 10.31 | 10.33 | 10.27 | 10.29 | 10.09 | -0.19% | 31,249 |
| Oct 27, 2025 | 10.36 | 10.40 | 10.28 | 10.31 | 10.11 | -0.29% | 50,412 |
| Oct 24, 2025 | 10.35 | 10.41 | 10.32 | 10.34 | 10.14 | -0.67% | 25,844 |
| Oct 23, 2025 | 10.42 | 10.42 | 10.39 | 10.41 | 10.16 | 0.19% | 10,565 |
| Oct 22, 2025 | 10.39 | 10.48 | 10.36 | 10.39 | 10.14 | - | 50,638 |
| Oct 21, 2025 | 10.36 | 10.42 | 10.34 | 10.39 | 10.14 | 0.87% | 22,890 |
| Oct 20, 2025 | 10.32 | 10.39 | 10.29 | 10.30 | 10.05 | 0.29% | 71,018 |
| Oct 17, 2025 | 10.27 | 10.33 | 10.26 | 10.27 | 10.02 | -0.48% | 31,094 |
| Oct 16, 2025 | 10.34 | 10.34 | 10.29 | 10.32 | 10.07 | -0.10% | 32,902 |
| Oct 15, 2025 | 10.28 | 10.39 | 10.28 | 10.33 | 10.08 | 0.19% | 22,957 |
| Oct 14, 2025 | 10.24 | 10.32 | 10.24 | 10.31 | 10.06 | 0.29% | 23,079 |
| Oct 13, 2025 | 10.25 | 10.30 | 10.25 | 10.28 | 10.03 | 0.29% | 23,734 |
| Oct 10, 2025 | 10.27 | 10.27 | 10.23 | 10.25 | 10.00 | 0.10% | 10,461 |