U.S. markets open in 9 hours 30 minutes
F S&P 500
5,249.25 +3.00 (+0.06%) F Dow Jones
39,645.00 +3.00 (+0.01%) F Nasdaq
18,276.50 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,070.80 +2.90 (+0.14%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,363.60 -11.40 (-0.48%)
abrdn National Municipal Income Fund (VFL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10.27 | 10.28 | 10.22 | 10.24 | 10.24 | 12,700 |
| 09 may 2024 | 10.31 | 10.32 | 10.27 | 10.28 | 10.28 | 12,800 |
| 08 may 2024 | 10.27 | 10.30 | 10.26 | 10.28 | 10.28 | 25,600 |
| 07 may 2024 | 10.15 | 10.29 | 10.15 | 10.25 | 10.25 | 19,100 |
| 06 may 2024 | 10.11 | 10.15 | 10.10 | 10.15 | 10.15 | 34,900 |
| 03 may 2024 | 10.00 | 10.10 | 10.00 | 10.09 | 10.09 | 39,300 |
| 02 may 2024 | 9.97 | 9.98 | 9.91 | 9.95 | 9.95 | 25,400 |
| 01 may 2024 | 9.92 | 9.94 | 9.85 | 9.91 | 9.91 | 33,800 |
| 30 abr 2024 | 9.92 | 9.95 | 9.90 | 9.93 | 9.93 | 15,600 |
| 29 abr 2024 | 9.94 | 9.94 | 9.89 | 9.93 | 9.93 | 29,600 |
| 26 abr 2024 | 9.90 | 9.96 | 9.87 | 9.91 | 9.91 | 22,600 |
| 25 abr 2024 | 9.90 | 9.90 | 9.84 | 9.88 | 9.88 | 31,300 |
| 24 abr 2024 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 39,300 |
| 23 abr 2024 | 9.88 | 9.93 | 9.85 | 9.93 | 9.93 | 33,300 |
| 22 abr 2024 | 9.84 | 9.91 | 9.84 | 9.89 | 9.89 | 25,100 |
| 22 abr 2024 | 0.045 Dividendo | |||||
| 19 abr 2024 | 9.97 | 9.97 | 9.90 | 9.90 | 9.85 | 36,500 |
| 18 abr 2024 | 9.96 | 9.96 | 9.88 | 9.89 | 9.85 | 25,300 |
| 17 abr 2024 | 9.90 | 9.91 | 9.87 | 9.91 | 9.86 | 30,000 |
| 16 abr 2024 | 9.89 | 9.90 | 9.86 | 9.89 | 9.85 | 44,700 |
| 15 abr 2024 | 9.97 | 9.98 | 9.89 | 9.89 | 9.85 | 20,400 |
| 12 abr 2024 | 9.96 | 10.01 | 9.92 | 9.97 | 9.92 | 27,700 |
| 11 abr 2024 | 9.98 | 9.98 | 9.90 | 9.94 | 9.89 | 32,600 |
| 10 abr 2024 | 10.05 | 10.05 | 9.91 | 9.93 | 9.88 | 43,900 |
| 09 abr 2024 | 10.04 | 10.06 | 10.03 | 10.03 | 9.98 | 24,200 |
| 08 abr 2024 | 10.02 | 10.07 | 10.02 | 10.04 | 9.99 | 30,200 |
| 05 abr 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.00 | 40,700 |
| 04 abr 2024 | 10.12 | 10.12 | 10.04 | 10.04 | 9.99 | 22,200 |
| 03 abr 2024 | 10.02 | 10.08 | 10.01 | 10.07 | 10.02 | 41,100 |
| 02 abr 2024 | 10.21 | 10.21 | 10.13 | 10.13 | 10.08 | 45,900 |
| 01 abr 2024 | 10.33 | 10.33 | 10.22 | 10.23 | 10.18 | 26,900 |
| 28 mar 2024 | 10.34 | 10.37 | 10.27 | 10.36 | 10.31 | 41,900 |
| 27 mar 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 10.24 | 10,700 |
| 26 mar 2024 | 10.28 | 10.33 | 10.28 | 10.28 | 10.23 | 12,900 |
| 25 mar 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.25 | 14,700 |
| 22 mar 2024 | 10.35 | 10.35 | 10.34 | 10.35 | 10.30 | 4,300 |
| 21 mar 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10.25 | 12,000 |
| 20 mar 2024 | 10.34 | 10.35 | 10.33 | 10.33 | 10.28 | 4,800 |
| 20 mar 2024 | 0.038 Dividendo | |||||
| 19 mar 2024 | 10.42 | 10.42 | 10.36 | 10.36 | 10.28 | 14,300 |
| 18 mar 2024 | 10.33 | 10.40 | 10.33 | 10.39 | 10.30 | 13,100 |
| 15 mar 2024 | 10.34 | 10.36 | 10.30 | 10.36 | 10.28 | 19,800 |
| 14 mar 2024 | 10.45 | 10.45 | 10.33 | 10.34 | 10.26 | 62,400 |
| 13 mar 2024 | 10.38 | 10.40 | 10.36 | 10.40 | 10.31 | 12,600 |
| 12 mar 2024 | 10.39 | 10.41 | 10.34 | 10.35 | 10.27 | 20,200 |
| 11 mar 2024 | 10.39 | 10.42 | 10.38 | 10.39 | 10.30 | 19,300 |
| 08 mar 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 10.32 | 8,100 |
| 07 mar 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.28 | 23,100 |
| 06 mar 2024 | 10.30 | 10.36 | 10.28 | 10.33 | 10.25 | 18,800 |
| 05 mar 2024 | 10.31 | 10.34 | 10.30 | 10.30 | 10.22 | 10,900 |
| 04 mar 2024 | 10.26 | 10.31 | 10.26 | 10.27 | 10.19 | 10,900 |
| 01 mar 2024 | 10.23 | 10.31 | 10.23 | 10.28 | 10.20 | 19,800 |
| 29 feb 2024 | 10.25 | 10.33 | 10.25 | 10.27 | 10.19 | 37,900 |
| 28 feb 2024 | 10.24 | 10.26 | 10.23 | 10.25 | 10.17 | 22,300 |
| 27 feb 2024 | 10.27 | 10.28 | 10.20 | 10.22 | 10.14 | 17,300 |
| 26 feb 2024 | 10.34 | 10.34 | 10.23 | 10.26 | 10.18 | 37,900 |
| 23 feb 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.22 | 26,900 |
| 22 feb 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 10.15 | 51,300 |
| 21 feb 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 10.10 | 15,600 |
| 21 feb 2024 | 0.038 Dividendo | |||||
| 20 feb 2024 | 10.27 | 10.27 | 10.12 | 10.20 | 10.08 | 103,100 |
| 16 feb 2024 | 10.44 | 10.44 | 10.18 | 10.21 | 10.09 | 138,500 |
| 15 feb 2024 | 10.39 | 10.45 | 10.37 | 10.42 | 10.30 | 69,300 |
| 14 feb 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.18 | 26,400 |
| 13 feb 2024 | 10.35 | 10.35 | 10.28 | 10.28 | 10.16 | 89,700 |
| 12 feb 2024 | 10.27 | 10.42 | 10.27 | 10.42 | 10.30 | 174,800 |
| 09 feb 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 10.10 | 23,200 |
| 08 feb 2024 | 10.18 | 10.21 | 10.17 | 10.19 | 10.07 | 21,300 |
| 07 feb 2024 | 10.17 | 10.24 | 10.13 | 10.15 | 10.03 | 36,900 |
| 06 feb 2024 | 10.13 | 10.25 | 10.13 | 10.20 | 10.08 | 63,600 |
| 05 feb 2024 | 10.19 | 10.19 | 10.11 | 10.12 | 10.00 | 34,300 |
| 02 feb 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 10.12 | 29,800 |
| 01 feb 2024 | 10.20 | 10.33 | 10.20 | 10.31 | 10.19 | 86,600 |
| 31 ene 2024 | 10.10 | 10.25 | 10.10 | 10.15 | 10.03 | 99,700 |
| 30 ene 2024 | 10.06 | 10.11 | 10.03 | 10.07 | 9.95 | 26,000 |
| 29 ene 2024 | 9.96 | 10.05 | 9.95 | 10.03 | 9.91 | 37,300 |
| 26 ene 2024 | 9.92 | 10.07 | 9.92 | 9.95 | 9.83 | 43,200 |
| 25 ene 2024 | 9.98 | 10.04 | 9.98 | 10.00 | 9.88 | 58,300 |
| 24 ene 2024 | 10.04 | 10.04 | 9.93 | 9.94 | 9.82 | 30,000 |
| 23 ene 2024 | 9.99 | 10.03 | 9.95 | 9.95 | 9.83 | 23,100 |
| 23 ene 2024 | 0.038 Dividendo | |||||
| 22 ene 2024 | 10.07 | 10.12 | 10.05 | 10.07 | 9.91 | 28,200 |
| 19 ene 2024 | 10.09 | 10.09 | 9.99 | 10.03 | 9.87 | 21,300 |
| 18 ene 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 9.93 | 12,400 |
| 17 ene 2024 | 10.28 | 10.28 | 10.18 | 10.19 | 10.03 | 84,100 |
| 16 ene 2024 | 10.30 | 10.38 | 10.29 | 10.29 | 10.13 | 55,600 |
| 12 ene 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 10.17 | 12,400 |
| 11 ene 2024 | 10.32 | 10.34 | 10.29 | 10.30 | 10.14 | 21,200 |
| 10 ene 2024 | 10.35 | 10.39 | 10.28 | 10.32 | 10.16 | 25,900 |
| 09 ene 2024 | 10.34 | 10.38 | 10.16 | 10.31 | 10.15 | 39,900 |
| 08 ene 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 10.25 | 27,900 |
| 05 ene 2024 | 10.32 | 10.34 | 10.23 | 10.23 | 10.07 | 24,700 |
| 04 ene 2024 | 10.40 | 10.40 | 10.29 | 10.31 | 10.15 | 28,900 |
| 03 ene 2024 | 10.28 | 10.41 | 10.28 | 10.40 | 10.24 | 44,300 |
| 02 ene 2024 | 10.20 | 10.32 | 10.15 | 10.31 | 10.15 | 20,000 |
| 29 dic 2023 | 10.16 | 10.22 | 10.16 | 10.21 | 10.05 | 42,800 |
| 28 dic 2023 | 10.18 | 10.23 | 10.14 | 10.17 | 10.01 | 74,200 |
| 28 dic 2023 | 0.033 Dividendo | |||||
| 27 dic 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.05 | 43,700 |
| 26 dic 2023 | 10.30 | 10.31 | 10.20 | 10.20 | 10.01 | 29,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.