Skip to main content
abrdn National Municipal Income Fund (VFL)
NYSEAMERICAN: VFL · Real-Time Price · USD
10.14
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

VFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1510.2110.1210.1410.14-34,837
Dec 4, 202510.0610.1710.0610.1410.140.40%91,003
Dec 3, 202510.0410.1510.0410.1010.101.00%56,876
Dec 2, 202510.0110.019.9710.0010.00-68,855
Dec 1, 202510.0510.0810.0010.0010.00-0.79%46,184
Nov 28, 202510.0610.1210.0610.0810.080.30%27,105
Nov 26, 202510.0510.0810.0410.0510.05-31,855
Nov 25, 202510.0610.0810.0310.0510.050.20%49,901
Nov 24, 202510.0010.099.9910.0310.030.40%80,323
Nov 21, 202510.0210.069.989.999.99-0.79%47,596
Nov 20, 202510.1110.1510.0710.0710.02-0.30%55,532
Nov 19, 202510.1210.1810.1010.1010.05-0.39%32,701
Nov 18, 202510.1610.2110.1310.1410.090.10%35,272
Nov 17, 202510.2510.2510.1310.1310.08-0.78%27,559
Nov 14, 202510.3110.3110.2110.2110.16-0.29%13,892
Nov 13, 202510.3010.3310.2210.2410.19-0.49%37,304
Nov 12, 202510.2210.3010.2210.2910.240.78%43,314
Nov 11, 202510.2410.2510.1910.2110.160.39%26,761
Nov 10, 202510.1210.2310.0810.1710.120.89%11,965
Nov 7, 202510.1010.2010.0710.0810.03-0.49%47,119
Nov 6, 202510.2010.3110.1210.1310.08-0.10%59,074
Nov 5, 202510.1910.2310.1310.1410.09-0.10%45,323
Nov 4, 202510.2210.2210.1510.1510.10-36,045
Nov 3, 202510.2110.2410.1210.1510.10-0.39%43,646
Oct 31, 202510.2210.3310.1910.1910.14-43,065
Oct 30, 202510.2710.2710.1810.1910.14-0.59%60,298
Oct 29, 202510.3010.3810.2410.2510.20-0.39%63,807
Oct 28, 202510.3110.3310.2710.2910.24-0.19%31,249
Oct 27, 202510.3610.4010.2810.3110.26-0.29%50,412
Oct 24, 202510.3510.4110.3210.3410.29-0.67%25,844
Oct 23, 202510.4210.4210.3910.4110.310.19%10,565
Oct 22, 202510.3910.4810.3610.3910.29-50,638
Oct 21, 202510.3610.4210.3410.3910.290.87%22,890
Oct 20, 202510.3210.3910.2910.3010.200.29%71,018
Oct 17, 202510.2710.3310.2610.2710.17-0.48%31,094
Oct 16, 202510.3410.3410.2910.3210.22-0.10%32,902
Oct 15, 202510.2810.3910.2810.3310.230.19%22,957
Oct 14, 202510.2410.3210.2410.3110.210.29%23,079
Oct 13, 202510.2510.3010.2510.2810.180.29%23,734
Oct 10, 202510.2710.2710.2310.2510.150.10%10,461
Oct 9, 202510.2110.2810.1910.2410.140.39%47,280
Oct 8, 202510.1610.2310.1610.2010.101.69%22,523
Oct 7, 202510.1610.2510.0310.039.93-0.89%21,285
Oct 6, 202510.1810.2210.1210.1210.02-1.08%15,262
Oct 3, 202510.2910.2910.2210.2310.13-0.24%8,550
Oct 2, 202510.3210.3310.2610.2610.16-0.44%12,651
Oct 1, 202510.3110.3410.2610.3010.200.39%8,396
Sep 30, 202510.2310.2710.2210.2610.160.59%13,655
Sep 29, 202510.2310.2310.1510.2010.100.39%14,188
Sep 26, 202510.1510.1710.1510.1610.060.10%6,289
Sep 25, 202510.1910.2210.1110.1510.05-0.39%31,610
Sep 24, 202510.2310.2910.1510.1910.09-0.44%22,689
Sep 23, 202510.1810.2610.1810.2410.140.15%58,909
Sep 22, 202510.3610.3610.1910.2210.07-1.06%67,595
Sep 19, 202510.3610.4010.2910.3310.18-0.29%20,040
Sep 18, 202510.3410.4110.3410.3610.210.19%22,223
Sep 17, 202510.4110.4210.2710.3410.19-0.19%53,863
Sep 16, 202510.3510.3610.3410.3610.210.58%26,415
Sep 15, 202510.3110.3610.2810.3010.150.39%17,547
Sep 12, 202510.2710.2910.2610.2610.11-0.10%24,431
Sep 11, 202510.2310.3110.2310.2710.121.08%35,536
Sep 10, 202510.1210.1810.1210.1610.010.99%29,886
Sep 9, 202510.0810.1010.0610.069.910.12%29,291
Sep 8, 20259.9810.079.9510.059.900.98%66,235
Sep 5, 20259.709.959.709.959.802.68%56,972
Sep 4, 20259.619.699.609.699.550.83%45,454
Sep 3, 20259.599.659.569.619.470.10%53,343
Sep 2, 20259.609.639.569.609.46-38,660
Aug 29, 20259.599.699.569.609.460.21%43,347
Aug 28, 20259.579.599.539.589.440.31%62,324
Aug 27, 20259.579.589.549.559.410.05%29,680
Aug 26, 20259.559.589.549.559.410.37%27,436
Aug 25, 20259.579.609.519.519.37-0.52%48,494
Aug 22, 20259.549.639.529.569.420.10%42,184
Aug 21, 20259.549.659.549.559.36-0.21%31,586
Aug 20, 20259.579.649.509.579.380.41%52,898
Aug 19, 20259.549.569.499.539.34-0.15%21,186
Aug 18, 20259.609.669.519.559.36-0.37%12,059
Aug 15, 20259.639.639.569.589.39-0.31%15,005
Aug 14, 20259.669.679.599.619.42-0.10%30,065
Aug 13, 20259.639.709.599.629.430.31%33,336
Aug 12, 20259.589.609.579.599.400.10%30,339
Aug 11, 20259.629.659.589.589.39-0.10%37,514
Aug 8, 20259.709.729.579.599.40-0.72%50,525
Aug 7, 20259.719.749.629.669.470.10%69,784
Aug 6, 20259.609.699.609.659.460.10%46,194
Aug 5, 20259.619.719.619.649.450.10%38,606
Aug 4, 20259.609.649.599.639.440.42%72,682
Aug 1, 20259.519.639.519.599.400.89%53,049
Jul 31, 20259.589.649.489.519.320.16%39,591
Jul 30, 20259.599.599.469.499.30-0.16%32,066
Jul 29, 20259.519.529.449.519.320.26%41,219
Jul 28, 20259.489.539.429.489.290.11%32,924
Jul 25, 20259.439.499.419.479.280.74%36,090
Jul 24, 20259.409.469.409.409.21-59,671
Jul 23, 20259.519.549.389.409.17-0.95%48,670
Jul 22, 20259.529.579.419.499.250.11%43,036
Jul 21, 20259.609.609.459.489.24-0.24%119,623
Jul 18, 20259.559.559.469.509.27-0.39%50,205
Jul 17, 20259.629.629.499.549.30-0.52%58,455