NYSE - Delayed Quote • USD
AllianceBernstein National Municipal Income Fund, Inc. (AFB)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.51 | 10.52 | 10.45 | 10.47 | 10.47 | 50,441 |
Apr 18, 2024 | 10.48 | 10.49 | 10.45 | 10.46 | 10.46 | 21,800 |
Apr 17, 2024 | 10.48 | 10.53 | 10.48 | 10.49 | 10.49 | 15,300 |
Apr 16, 2024 | 10.45 | 10.49 | 10.45 | 10.47 | 10.47 | 54,100 |
Apr 15, 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 10.51 | 55,500 |
Apr 12, 2024 | 10.57 | 10.58 | 10.54 | 10.54 | 10.54 | 25,100 |
Apr 11, 2024 | 10.53 | 10.56 | 10.50 | 10.55 | 10.55 | 48,000 |
Apr 10, 2024 | 10.56 | 10.59 | 10.50 | 10.52 | 10.52 | 99,100 |
Apr 9, 2024 | 10.66 | 10.68 | 10.63 | 10.64 | 10.64 | 43,300 |
Apr 8, 2024 | 10.61 | 10.74 | 10.61 | 10.63 | 10.63 | 60,100 |
Apr 5, 2024 | 10.60 | 10.64 | 10.58 | 10.63 | 10.63 | 56,200 |
Apr 4, 2024 | 0.03 Dividend | |||||
Apr 4, 2024 | 10.71 | 10.72 | 10.58 | 10.65 | 10.65 | 192,700 |
Apr 3, 2024 | 10.73 | 10.73 | 10.68 | 10.73 | 10.70 | 54,000 |
Apr 2, 2024 | 10.78 | 10.79 | 10.74 | 10.77 | 10.74 | 91,100 |
Apr 1, 2024 | 10.93 | 10.97 | 10.86 | 10.89 | 10.86 | 82,100 |
Mar 28, 2024 | 10.81 | 10.99 | 10.80 | 10.99 | 10.96 | 123,300 |
Mar 27, 2024 | 10.85 | 10.87 | 10.80 | 10.84 | 10.81 | 67,700 |
Mar 26, 2024 | 10.90 | 10.91 | 10.85 | 10.85 | 10.82 | 38,400 |
Mar 25, 2024 | 10.90 | 10.93 | 10.88 | 10.90 | 10.87 | 35,900 |
Mar 22, 2024 | 10.93 | 10.97 | 10.92 | 10.93 | 10.90 | 59,900 |
Mar 21, 2024 | 10.96 | 10.96 | 10.86 | 10.93 | 10.90 | 70,100 |
Mar 20, 2024 | 10.93 | 10.94 | 10.91 | 10.93 | 10.90 | 19,900 |
Mar 19, 2024 | 10.95 | 10.97 | 10.93 | 10.94 | 10.91 | 31,800 |
Mar 18, 2024 | 10.90 | 10.96 | 10.90 | 10.95 | 10.92 | 42,800 |
Mar 15, 2024 | 10.87 | 10.91 | 10.85 | 10.89 | 10.86 | 28,300 |
Mar 14, 2024 | 10.95 | 10.95 | 10.88 | 10.90 | 10.87 | 102,500 |
Mar 13, 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 10.92 | 27,200 |
Mar 12, 2024 | 10.99 | 11.01 | 10.92 | 10.95 | 10.92 | 46,700 |
Mar 11, 2024 | 11.01 | 11.01 | 10.96 | 11.00 | 10.97 | 20,600 |
Mar 8, 2024 | 10.93 | 11.05 | 10.90 | 11.05 | 11.02 | 150,500 |
Mar 7, 2024 | 0.03 Dividend | |||||
Mar 7, 2024 | 10.92 | 10.96 | 10.90 | 10.94 | 10.91 | 86,100 |
Mar 6, 2024 | 10.90 | 10.97 | 10.89 | 10.94 | 10.87 | 88,900 |
Mar 5, 2024 | 10.93 | 10.95 | 10.89 | 10.90 | 10.83 | 63,200 |
Mar 4, 2024 | 10.96 | 10.96 | 10.90 | 10.93 | 10.86 | 56,200 |
Mar 1, 2024 | 10.92 | 10.99 | 10.90 | 10.98 | 10.91 | 68,700 |
Feb 29, 2024 | 10.85 | 10.93 | 10.85 | 10.89 | 10.82 | 38,900 |
Feb 28, 2024 | 10.85 | 10.89 | 10.83 | 10.84 | 10.77 | 29,200 |
Feb 27, 2024 | 10.86 | 10.88 | 10.84 | 10.85 | 10.78 | 45,900 |
Feb 26, 2024 | 10.95 | 10.96 | 10.86 | 10.87 | 10.80 | 34,200 |
Feb 23, 2024 | 10.99 | 10.99 | 10.92 | 10.94 | 10.87 | 35,900 |
Feb 22, 2024 | 11.03 | 11.03 | 10.94 | 10.95 | 10.88 | 164,400 |
Feb 21, 2024 | 10.99 | 10.99 | 10.95 | 10.98 | 10.91 | 54,300 |
Feb 20, 2024 | 10.87 | 10.97 | 10.86 | 10.95 | 10.88 | 38,700 |
Feb 16, 2024 | 10.87 | 10.89 | 10.81 | 10.85 | 10.78 | 51,000 |
Feb 15, 2024 | 10.87 | 10.90 | 10.85 | 10.88 | 10.81 | 37,400 |
Feb 14, 2024 | 10.77 | 10.82 | 10.77 | 10.82 | 10.75 | 70,400 |
Feb 13, 2024 | 10.80 | 10.81 | 10.75 | 10.77 | 10.70 | 73,900 |
Feb 12, 2024 | 10.87 | 10.91 | 10.86 | 10.86 | 10.79 | 52,100 |
Feb 9, 2024 | 10.87 | 10.89 | 10.80 | 10.83 | 10.76 | 84,800 |
Feb 8, 2024 | 10.85 | 10.88 | 10.80 | 10.83 | 10.76 | 81,600 |
Feb 7, 2024 | 10.84 | 10.90 | 10.82 | 10.83 | 10.76 | 40,300 |
Feb 6, 2024 | 10.81 | 10.86 | 10.79 | 10.84 | 10.77 | 22,400 |
Feb 5, 2024 | 10.83 | 10.84 | 10.73 | 10.80 | 10.73 | 81,300 |
Feb 2, 2024 | 10.86 | 10.90 | 10.81 | 10.89 | 10.82 | 45,600 |
Feb 1, 2024 | 0.03 Dividend | |||||
Feb 1, 2024 | 10.83 | 10.97 | 10.83 | 10.95 | 10.88 | 61,800 |
Jan 31, 2024 | 10.72 | 10.90 | 10.72 | 10.84 | 10.74 | 68,600 |
Jan 30, 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 10.62 | 50,200 |
Jan 29, 2024 | 10.59 | 10.71 | 10.59 | 10.70 | 10.60 | 76,000 |
Jan 26, 2024 | 10.73 | 10.75 | 10.58 | 10.59 | 10.49 | 107,000 |
Jan 25, 2024 | 10.75 | 10.80 | 10.75 | 10.75 | 10.65 | 50,800 |
Jan 24, 2024 | 10.75 | 10.76 | 10.71 | 10.74 | 10.64 | 43,000 |
Jan 23, 2024 | 10.73 | 10.79 | 10.69 | 10.72 | 10.62 | 65,500 |
Jan 22, 2024 | 10.73 | 10.83 | 10.72 | 10.75 | 10.65 | 36,400 |
Jan 19, 2024 | 10.65 | 10.69 | 10.57 | 10.66 | 10.56 | 41,600 |
Jan 18, 2024 | 10.82 | 10.82 | 10.68 | 10.68 | 10.58 | 52,500 |
Jan 17, 2024 | 10.78 | 10.83 | 10.76 | 10.82 | 10.72 | 110,300 |
Jan 16, 2024 | 10.85 | 10.89 | 10.78 | 10.81 | 10.71 | 83,500 |
Jan 12, 2024 | 10.88 | 10.89 | 10.85 | 10.87 | 10.77 | 43,900 |
Jan 11, 2024 | 10.87 | 10.90 | 10.84 | 10.84 | 10.74 | 82,100 |
Jan 10, 2024 | 10.85 | 10.90 | 10.85 | 10.88 | 10.78 | 126,000 |
Jan 9, 2024 | 10.85 | 10.92 | 10.79 | 10.87 | 10.77 | 310,700 |
Jan 8, 2024 | 10.85 | 10.94 | 10.81 | 10.89 | 10.79 | 237,300 |
Jan 5, 2024 | 10.80 | 10.84 | 10.79 | 10.81 | 10.71 | 141,400 |
Jan 4, 2024 | 0.03 Dividend | |||||
Jan 4, 2024 | 10.82 | 10.91 | 10.76 | 10.81 | 10.71 | 110,300 |
Jan 3, 2024 | 10.89 | 10.94 | 10.85 | 10.91 | 10.78 | 51,000 |
Jan 2, 2024 | 10.83 | 10.90 | 10.82 | 10.89 | 10.76 | 90,000 |
Dec 29, 2023 | 10.85 | 10.90 | 10.84 | 10.84 | 10.71 | 84,500 |
Dec 28, 2023 | 10.88 | 10.94 | 10.86 | 10.90 | 10.77 | 152,000 |
Dec 27, 2023 | 10.85 | 10.92 | 10.85 | 10.90 | 10.77 | 128,200 |
Dec 26, 2023 | 10.85 | 10.93 | 10.85 | 10.85 | 10.72 | 63,200 |
Dec 22, 2023 | 10.87 | 10.93 | 10.84 | 10.86 | 10.73 | 71,400 |
Dec 21, 2023 | 10.79 | 10.88 | 10.77 | 10.81 | 10.68 | 56,600 |
Dec 20, 2023 | 10.77 | 10.82 | 10.77 | 10.77 | 10.64 | 73,100 |
Dec 19, 2023 | 10.78 | 10.84 | 10.76 | 10.77 | 10.64 | 47,000 |
Dec 18, 2023 | 10.70 | 10.76 | 10.68 | 10.73 | 10.60 | 92,200 |
Dec 15, 2023 | 10.67 | 10.74 | 10.67 | 10.72 | 10.59 | 64,300 |
Dec 14, 2023 | 10.63 | 10.73 | 10.63 | 10.69 | 10.56 | 81,400 |
Dec 13, 2023 | 10.51 | 10.62 | 10.46 | 10.59 | 10.46 | 60,300 |
Dec 12, 2023 | 10.51 | 10.57 | 10.51 | 10.51 | 10.38 | 80,400 |
Dec 11, 2023 | 10.56 | 10.56 | 10.52 | 10.54 | 10.41 | 85,200 |
Dec 8, 2023 | 10.46 | 10.57 | 10.46 | 10.56 | 10.43 | 85,700 |
Dec 7, 2023 | 0.03 Dividend | |||||
Dec 7, 2023 | 10.58 | 10.61 | 10.52 | 10.54 | 10.41 | 151,200 |
Dec 6, 2023 | 10.72 | 10.78 | 10.60 | 10.60 | 10.44 | 33,100 |
Dec 5, 2023 | 10.70 | 10.70 | 10.63 | 10.67 | 10.51 | 27,200 |
Dec 4, 2023 | 10.68 | 10.74 | 10.62 | 10.69 | 10.53 | 78,200 |
Dec 1, 2023 | 10.41 | 10.75 | 10.41 | 10.70 | 10.54 | 153,800 |
Nov 30, 2023 | 10.36 | 10.41 | 10.33 | 10.39 | 10.23 | 62,600 |
Nov 29, 2023 | 10.29 | 10.41 | 10.29 | 10.36 | 10.20 | 79,200 |
Nov 28, 2023 | 10.18 | 10.27 | 10.18 | 10.25 | 10.09 | 48,300 |
Nov 27, 2023 | 10.23 | 10.25 | 10.13 | 10.23 | 10.07 | 61,000 |
Nov 24, 2023 | 10.19 | 10.22 | 10.17 | 10.18 | 10.03 | 22,400 |
Nov 22, 2023 | 10.24 | 10.29 | 10.14 | 10.20 | 10.05 | 81,700 |
Nov 21, 2023 | 10.22 | 10.28 | 10.22 | 10.26 | 10.10 | 35,400 |
Nov 20, 2023 | 10.17 | 10.26 | 10.17 | 10.23 | 10.07 | 63,700 |
Nov 17, 2023 | 10.26 | 10.26 | 10.14 | 10.16 | 10.01 | 45,100 |
Nov 16, 2023 | 10.07 | 10.22 | 10.07 | 10.21 | 10.06 | 92,900 |
Nov 15, 2023 | 10.12 | 10.13 | 9.98 | 10.01 | 9.86 | 84,100 |
Nov 14, 2023 | 10.08 | 10.15 | 10.08 | 10.13 | 9.98 | 32,000 |
Nov 13, 2023 | 9.83 | 10.00 | 9.82 | 9.98 | 9.83 | 68,500 |
Nov 10, 2023 | 9.78 | 9.87 | 9.78 | 9.84 | 9.69 | 44,800 |
Nov 9, 2023 | 9.84 | 9.87 | 9.67 | 9.74 | 9.59 | 88,400 |
Nov 8, 2023 | 9.72 | 9.86 | 9.72 | 9.82 | 9.67 | 31,600 |
Nov 7, 2023 | 9.57 | 9.74 | 9.56 | 9.68 | 9.53 | 57,200 |
Nov 6, 2023 | 9.50 | 9.53 | 9.41 | 9.52 | 9.38 | 114,700 |
Nov 3, 2023 | 9.37 | 9.52 | 9.37 | 9.50 | 9.36 | 116,500 |
Nov 2, 2023 | 0.03 Dividend | |||||
Nov 2, 2023 | 9.24 | 9.30 | 9.24 | 9.30 | 9.16 | 74,600 |
Nov 1, 2023 | 9.08 | 9.18 | 9.06 | 9.16 | 8.99 | 142,500 |
Oct 31, 2023 | 9.06 | 9.09 | 9.02 | 9.07 | 8.90 | 95,300 |
Oct 30, 2023 | 9.05 | 9.09 | 9.02 | 9.04 | 8.87 | 59,100 |
Oct 27, 2023 | 9.03 | 9.08 | 9.00 | 9.04 | 8.87 | 51,300 |
Oct 26, 2023 | 9.08 | 9.13 | 9.02 | 9.05 | 8.88 | 58,600 |
Oct 25, 2023 | 9.12 | 9.15 | 9.07 | 9.08 | 8.91 | 56,000 |
Oct 24, 2023 | 9.17 | 9.20 | 9.10 | 9.14 | 8.97 | 58,600 |
Oct 23, 2023 | 8.97 | 9.13 | 8.97 | 9.09 | 8.92 | 107,200 |
Oct 20, 2023 | 9.08 | 9.11 | 8.95 | 9.03 | 8.86 | 70,200 |
Oct 19, 2023 | 9.18 | 9.21 | 9.05 | 9.07 | 8.90 | 55,100 |
Oct 18, 2023 | 9.25 | 9.25 | 9.16 | 9.18 | 9.01 | 32,400 |
Oct 17, 2023 | 9.39 | 9.39 | 9.28 | 9.28 | 9.11 | 73,700 |
Oct 16, 2023 | 9.42 | 9.55 | 9.34 | 9.42 | 9.24 | 194,300 |
Oct 13, 2023 | 9.54 | 9.54 | 9.44 | 9.45 | 9.27 | 92,300 |
Oct 12, 2023 | 9.51 | 9.58 | 9.44 | 9.49 | 9.31 | 94,100 |
Oct 11, 2023 | 9.47 | 9.54 | 9.43 | 9.47 | 9.29 | 82,300 |
Oct 10, 2023 | 9.35 | 9.47 | 9.35 | 9.40 | 9.22 | 63,100 |
Oct 9, 2023 | 9.30 | 9.38 | 9.30 | 9.38 | 9.20 | 52,300 |
Oct 6, 2023 | 9.33 | 9.34 | 9.23 | 9.26 | 9.09 | 62,000 |
Oct 5, 2023 | 0.03 Dividend | |||||
Oct 5, 2023 | 9.40 | 9.42 | 9.35 | 9.37 | 9.19 | 61,500 |
Oct 4, 2023 | 9.31 | 9.42 | 9.31 | 9.42 | 9.21 | 71,400 |
Oct 3, 2023 | 9.31 | 9.38 | 9.27 | 9.31 | 9.10 | 72,000 |
Oct 2, 2023 | 9.35 | 9.49 | 9.35 | 9.37 | 9.16 | 91,900 |
Sep 29, 2023 | 9.49 | 9.60 | 9.34 | 9.34 | 9.13 | 112,300 |
Sep 28, 2023 | 9.55 | 9.57 | 9.43 | 9.43 | 9.22 | 63,200 |
Sep 27, 2023 | 9.63 | 9.67 | 9.55 | 9.56 | 9.35 | 47,800 |
Sep 26, 2023 | 9.80 | 9.80 | 9.61 | 9.65 | 9.44 | 74,800 |
Sep 25, 2023 | 9.80 | 9.87 | 9.77 | 9.79 | 9.57 | 56,400 |
Sep 22, 2023 | 9.93 | 9.95 | 9.85 | 9.85 | 9.63 | 52,400 |
Sep 21, 2023 | 9.95 | 9.96 | 9.88 | 9.92 | 9.70 | 71,600 |
Sep 20, 2023 | 10.00 | 10.04 | 9.98 | 9.98 | 9.76 | 34,300 |
Sep 19, 2023 | 9.97 | 10.00 | 9.94 | 9.99 | 9.77 | 671,100 |
Sep 18, 2023 | 9.90 | 10.00 | 9.90 | 10.00 | 9.78 | 331,200 |
Sep 15, 2023 | 10.04 | 10.04 | 9.90 | 9.94 | 9.72 | 158,400 |
Sep 14, 2023 | 10.04 | 10.06 | 10.01 | 10.02 | 9.80 | 52,800 |
Sep 13, 2023 | 10.06 | 10.08 | 9.96 | 10.02 | 9.80 | 76,200 |
Sep 12, 2023 | 10.07 | 10.09 | 10.05 | 10.06 | 9.84 | 13,100 |
Sep 11, 2023 | 10.13 | 10.16 | 10.08 | 10.09 | 9.87 | 44,100 |
Sep 8, 2023 | 10.18 | 10.21 | 10.12 | 10.13 | 9.91 | 45,300 |
Sep 7, 2023 | 0.03 Dividend | |||||
Sep 7, 2023 | 10.32 | 10.35 | 10.14 | 10.17 | 9.94 | 69,800 |
Sep 6, 2023 | 10.40 | 10.41 | 10.31 | 10.33 | 10.07 | 29,700 |
Sep 5, 2023 | 10.43 | 10.43 | 10.32 | 10.37 | 10.11 | 50,600 |
Sep 1, 2023 | 10.44 | 10.48 | 10.39 | 10.43 | 10.17 | 70,900 |
Aug 31, 2023 | 10.40 | 10.43 | 10.38 | 10.41 | 10.15 | 92,100 |
Aug 30, 2023 | 10.32 | 10.41 | 10.32 | 10.41 | 10.15 | 95,100 |
Aug 29, 2023 | 10.24 | 10.34 | 10.21 | 10.34 | 10.08 | 59,700 |
Aug 28, 2023 | 10.14 | 10.26 | 10.14 | 10.25 | 9.99 | 112,700 |
Aug 25, 2023 | 10.14 | 10.17 | 10.12 | 10.14 | 9.88 | 43,300 |
Aug 24, 2023 | 10.20 | 10.21 | 10.13 | 10.15 | 9.89 | 61,800 |
Aug 23, 2023 | 10.24 | 10.27 | 10.19 | 10.21 | 9.95 | 31,900 |
Aug 22, 2023 | 10.28 | 10.33 | 10.18 | 10.20 | 9.94 | 67,000 |
Aug 21, 2023 | 10.27 | 10.37 | 10.16 | 10.21 | 9.95 | 72,500 |
Aug 18, 2023 | 10.31 | 10.35 | 10.28 | 10.32 | 10.06 | 42,000 |
Aug 17, 2023 | 10.37 | 10.37 | 10.28 | 10.30 | 10.04 | 34,500 |
Aug 16, 2023 | 10.42 | 10.43 | 10.34 | 10.36 | 10.10 | 35,100 |
Aug 15, 2023 | 10.40 | 10.43 | 10.39 | 10.39 | 10.13 | 47,400 |
Aug 14, 2023 | 10.40 | 10.41 | 10.39 | 10.40 | 10.14 | 28,000 |
Aug 11, 2023 | 10.38 | 10.43 | 10.34 | 10.39 | 10.13 | 49,400 |
Aug 10, 2023 | 10.37 | 10.44 | 10.34 | 10.35 | 10.09 | 40,600 |
Aug 9, 2023 | 10.32 | 10.36 | 10.30 | 10.34 | 10.08 | 95,000 |
Aug 8, 2023 | 10.29 | 10.33 | 10.29 | 10.31 | 10.05 | 106,800 |
Aug 7, 2023 | 10.38 | 10.38 | 10.30 | 10.34 | 10.08 | 68,000 |
Aug 4, 2023 | 10.36 | 10.42 | 10.35 | 10.41 | 10.15 | 57,000 |
Aug 3, 2023 | 0.03 Dividend | |||||
Aug 3, 2023 | 10.50 | 10.50 | 10.34 | 10.34 | 10.08 | 92,800 |
Aug 2, 2023 | 10.60 | 10.65 | 10.52 | 10.60 | 10.30 | 63,200 |
Aug 1, 2023 | 10.68 | 10.72 | 10.63 | 10.63 | 10.33 | 113,000 |
Jul 31, 2023 | 10.71 | 10.73 | 10.66 | 10.72 | 10.42 | 24,200 |
Jul 28, 2023 | 10.70 | 10.76 | 10.67 | 10.70 | 10.40 | 80,500 |
Jul 27, 2023 | 10.80 | 10.86 | 10.67 | 10.67 | 10.37 | 44,800 |
Jul 26, 2023 | 10.80 | 10.87 | 10.76 | 10.77 | 10.46 | 21,000 |
Jul 25, 2023 | 10.83 | 10.84 | 10.79 | 10.80 | 10.49 | 18,200 |
Jul 24, 2023 | 10.83 | 10.87 | 10.80 | 10.83 | 10.52 | 26,600 |
Jul 21, 2023 | 10.84 | 10.85 | 10.75 | 10.77 | 10.46 | 57,400 |
Jul 20, 2023 | 10.75 | 10.85 | 10.75 | 10.75 | 10.45 | 41,100 |
Jul 19, 2023 | 10.77 | 10.80 | 10.75 | 10.77 | 10.46 | 34,300 |
Jul 18, 2023 | 10.68 | 10.78 | 10.68 | 10.72 | 10.42 | 49,500 |
Jul 17, 2023 | 10.81 | 10.81 | 10.68 | 10.72 | 10.42 | 28,800 |
Jul 14, 2023 | 10.78 | 10.83 | 10.72 | 10.76 | 10.46 | 66,500 |
Jul 13, 2023 | 10.72 | 10.77 | 10.72 | 10.75 | 10.45 | 29,800 |
Jul 12, 2023 | 10.70 | 10.74 | 10.69 | 10.73 | 10.43 | 43,700 |
Jul 11, 2023 | 10.67 | 10.71 | 10.65 | 10.69 | 10.39 | 43,300 |
Jul 10, 2023 | 10.63 | 10.70 | 10.62 | 10.67 | 10.37 | 54,000 |
Jul 7, 2023 | 10.65 | 10.79 | 10.60 | 10.65 | 10.35 | 62,300 |
Jul 6, 2023 | 0.03 Dividend | |||||
Jul 6, 2023 | 10.71 | 10.72 | 10.56 | 10.66 | 10.36 | 65,600 |
Jul 5, 2023 | 10.97 | 10.98 | 10.72 | 10.75 | 10.41 | 47,100 |
Jul 3, 2023 | 10.82 | 10.96 | 10.80 | 10.93 | 10.59 | 69,500 |
Jun 30, 2023 | 10.80 | 10.92 | 10.73 | 10.73 | 10.39 | 89,700 |
Jun 29, 2023 | 10.80 | 10.84 | 10.75 | 10.75 | 10.41 | 71,400 |
Jun 28, 2023 | 10.81 | 10.85 | 10.77 | 10.83 | 10.49 | 57,700 |
Jun 27, 2023 | 10.74 | 10.85 | 10.74 | 10.82 | 10.48 | 74,600 |
Jun 26, 2023 | 10.58 | 10.78 | 10.57 | 10.74 | 10.40 | 93,200 |
Jun 23, 2023 | 10.49 | 10.60 | 10.49 | 10.59 | 10.26 | 85,900 |
Jun 22, 2023 | 10.52 | 10.56 | 10.46 | 10.48 | 10.15 | 121,800 |
Jun 21, 2023 | 10.52 | 10.53 | 10.49 | 10.49 | 10.16 | 134,500 |
Jun 20, 2023 | 10.58 | 10.66 | 10.52 | 10.53 | 10.20 | 82,300 |
Jun 16, 2023 | 10.66 | 10.66 | 10.54 | 10.56 | 10.23 | 38,500 |
Jun 15, 2023 | 10.68 | 10.71 | 10.59 | 10.60 | 10.27 | 66,100 |
Jun 14, 2023 | 10.60 | 10.67 | 10.60 | 10.64 | 10.31 | 65,900 |
Jun 13, 2023 | 10.70 | 10.70 | 10.55 | 10.57 | 10.24 | 50,000 |
Jun 12, 2023 | 10.70 | 10.70 | 10.66 | 10.69 | 10.36 | 32,400 |
Jun 9, 2023 | 10.51 | 10.67 | 10.51 | 10.66 | 10.33 | 63,100 |
Jun 8, 2023 | 10.52 | 10.59 | 10.49 | 10.55 | 10.22 | 73,900 |
Jun 7, 2023 | 10.51 | 10.54 | 10.45 | 10.50 | 10.17 | 67,300 |
Jun 6, 2023 | 10.38 | 10.49 | 10.38 | 10.49 | 10.16 | 69,600 |
Jun 5, 2023 | 10.32 | 10.38 | 10.30 | 10.37 | 10.05 | 110,900 |
Jun 2, 2023 | 10.49 | 10.52 | 10.31 | 10.33 | 10.01 | 56,900 |
Jun 1, 2023 | 0.03 Dividend | |||||
Jun 1, 2023 | 10.37 | 10.51 | 10.36 | 10.42 | 10.09 | 92,800 |
May 31, 2023 | 10.35 | 10.41 | 10.30 | 10.38 | 10.02 | 64,100 |
May 30, 2023 | 10.30 | 10.34 | 10.22 | 10.31 | 9.96 | 66,500 |
May 26, 2023 | 10.18 | 10.25 | 10.18 | 10.23 | 9.88 | 61,100 |
May 25, 2023 | 10.22 | 10.22 | 10.16 | 10.21 | 9.86 | 76,000 |
May 24, 2023 | 10.34 | 10.34 | 10.06 | 10.15 | 9.80 | 196,500 |
May 23, 2023 | 10.39 | 10.41 | 10.32 | 10.35 | 9.99 | 29,800 |
May 22, 2023 | 10.43 | 10.43 | 10.33 | 10.36 | 10.00 | 64,000 |
May 19, 2023 | 10.47 | 10.49 | 10.39 | 10.40 | 10.04 | 49,700 |
May 18, 2023 | 10.60 | 10.63 | 10.45 | 10.47 | 10.11 | 64,000 |
May 17, 2023 | 10.65 | 10.66 | 10.54 | 10.60 | 10.24 | 38,100 |
May 16, 2023 | 10.65 | 10.67 | 10.61 | 10.65 | 10.28 | 25,200 |
May 15, 2023 | 10.61 | 10.64 | 10.59 | 10.62 | 10.25 | 93,300 |
May 12, 2023 | 10.63 | 10.63 | 10.54 | 10.59 | 10.23 | 53,200 |
May 11, 2023 | 10.63 | 10.66 | 10.56 | 10.58 | 10.22 | 36,800 |
May 10, 2023 | 10.57 | 10.62 | 10.53 | 10.59 | 10.23 | 78,800 |
May 9, 2023 | 10.56 | 10.61 | 10.50 | 10.51 | 10.15 | 70,700 |
May 8, 2023 | 10.66 | 10.67 | 10.51 | 10.51 | 10.15 | 129,900 |
May 5, 2023 | 10.66 | 10.68 | 10.56 | 10.66 | 10.29 | 111,500 |
May 4, 2023 | 0.03 Dividend | |||||
May 4, 2023 | 10.70 | 10.72 | 10.53 | 10.56 | 10.20 | 107,600 |
May 3, 2023 | 10.72 | 10.76 | 10.68 | 10.69 | 10.29 | 56,700 |
May 2, 2023 | 10.82 | 10.85 | 10.68 | 10.73 | 10.33 | 71,300 |
May 1, 2023 | 10.78 | 10.88 | 10.73 | 10.82 | 10.42 | 280,300 |
Apr 28, 2023 | 10.63 | 10.78 | 10.62 | 10.77 | 10.37 | 74,300 |
Apr 27, 2023 | 10.58 | 10.61 | 10.53 | 10.58 | 10.18 | 54,300 |
Apr 26, 2023 | 10.62 | 10.63 | 10.55 | 10.55 | 10.16 | 74,100 |
Apr 25, 2023 | 10.59 | 10.64 | 10.56 | 10.60 | 10.20 | 58,800 |
Apr 24, 2023 | 10.72 | 10.75 | 10.61 | 10.62 | 10.22 | 60,500 |
Apr 21, 2023 | 10.64 | 10.72 | 10.63 | 10.72 | 10.32 | 36,300 |
Apr 20, 2023 | 10.60 | 10.70 | 10.59 | 10.64 | 10.24 | 22,800 |
Related Tickers
AGD Abrdn Global Dynamic Dividend Fund
9.15
-0.22%
AIF Apollo Tactical Income Fund Inc.
14.40
0.00%
BGH Barings Global Short Duration High Yield Fund
13.89
-0.10%
FINS Angel Oak Financial Strategies Income Term Trust
12.39
+0.49%
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
9.99
0.00%
EIM Eaton Vance Municipal Bond Fund
10.04
+0.30%
BKN BlackRock Investment Quality Municipal Trust Inc.
11.88
-0.06%
BYM BlackRock Municipal Income Quality Trust
11.06
+0.18%
BLE BlackRock Municipal Income Trust II
10.35
-0.29%
BFK BlackRock Municipal Income Trust
9.96
+0.10%