NYSE - Delayed Quote • USD
abrdn National Municipal Income Fund (VFL)
At close: April 18 at 3:59 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 18, 2024 | 9.96 | 9.96 | 9.88 | 9.89 | 9.89 | 25,300 |
Apr 17, 2024 | 9.90 | 9.91 | 9.87 | 9.91 | 9.91 | 30,000 |
Apr 16, 2024 | 9.89 | 9.90 | 9.86 | 9.89 | 9.89 | 44,700 |
Apr 15, 2024 | 9.97 | 9.98 | 9.89 | 9.89 | 9.89 | 20,400 |
Apr 12, 2024 | 9.96 | 10.01 | 9.92 | 9.97 | 9.97 | 27,700 |
Apr 11, 2024 | 9.98 | 9.98 | 9.90 | 9.94 | 9.94 | 32,600 |
Apr 10, 2024 | 10.05 | 10.05 | 9.91 | 9.93 | 9.93 | 43,900 |
Apr 9, 2024 | 10.04 | 10.06 | 10.03 | 10.03 | 10.03 | 24,200 |
Apr 8, 2024 | 10.02 | 10.07 | 10.02 | 10.04 | 10.04 | 30,200 |
Apr 5, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 40,700 |
Apr 4, 2024 | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | 22,200 |
Apr 3, 2024 | 10.02 | 10.08 | 10.01 | 10.07 | 10.07 | 41,100 |
Apr 2, 2024 | 10.21 | 10.21 | 10.13 | 10.13 | 10.13 | 45,900 |
Apr 1, 2024 | 10.33 | 10.33 | 10.22 | 10.23 | 10.23 | 26,900 |
Mar 28, 2024 | 10.34 | 10.37 | 10.27 | 10.36 | 10.36 | 41,900 |
Mar 27, 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 10,700 |
Mar 26, 2024 | 10.28 | 10.33 | 10.28 | 10.28 | 10.28 | 12,900 |
Mar 25, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | 14,700 |
Mar 22, 2024 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 4,300 |
Mar 21, 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10.30 | 12,000 |
Mar 20, 2024 | 0.04 Dividend | |||||
Mar 20, 2024 | 10.34 | 10.35 | 10.33 | 10.33 | 10.33 | 4,800 |
Mar 19, 2024 | 10.42 | 10.42 | 10.36 | 10.36 | 10.32 | 14,300 |
Mar 18, 2024 | 10.33 | 10.40 | 10.33 | 10.39 | 10.35 | 13,100 |
Mar 15, 2024 | 10.34 | 10.36 | 10.30 | 10.36 | 10.32 | 19,800 |
Mar 14, 2024 | 10.45 | 10.45 | 10.33 | 10.34 | 10.30 | 62,400 |
Mar 13, 2024 | 10.38 | 10.40 | 10.36 | 10.40 | 10.36 | 12,600 |
Mar 12, 2024 | 10.39 | 10.41 | 10.34 | 10.35 | 10.31 | 20,200 |
Mar 11, 2024 | 10.39 | 10.42 | 10.38 | 10.39 | 10.35 | 19,300 |
Mar 8, 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 10.37 | 8,100 |
Mar 7, 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.32 | 23,100 |
Mar 6, 2024 | 10.30 | 10.36 | 10.28 | 10.33 | 10.29 | 18,800 |
Mar 5, 2024 | 10.31 | 10.34 | 10.30 | 10.30 | 10.26 | 10,900 |
Mar 4, 2024 | 10.26 | 10.31 | 10.26 | 10.27 | 10.23 | 10,900 |
Mar 1, 2024 | 10.23 | 10.31 | 10.23 | 10.28 | 10.24 | 19,800 |
Feb 29, 2024 | 10.25 | 10.33 | 10.25 | 10.27 | 10.23 | 37,900 |
Feb 28, 2024 | 10.24 | 10.26 | 10.23 | 10.25 | 10.21 | 22,300 |
Feb 27, 2024 | 10.27 | 10.28 | 10.20 | 10.22 | 10.18 | 17,300 |
Feb 26, 2024 | 10.34 | 10.34 | 10.23 | 10.26 | 10.22 | 37,900 |
Feb 23, 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.26 | 26,900 |
Feb 22, 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 10.19 | 51,300 |
Feb 21, 2024 | 0.04 Dividend | |||||
Feb 21, 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 10.14 | 15,600 |
Feb 20, 2024 | 10.27 | 10.27 | 10.12 | 10.20 | 10.12 | 103,100 |
Feb 16, 2024 | 10.44 | 10.44 | 10.18 | 10.21 | 10.13 | 138,500 |
Feb 15, 2024 | 10.39 | 10.45 | 10.37 | 10.42 | 10.34 | 69,300 |
Feb 14, 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.22 | 26,400 |
Feb 13, 2024 | 10.35 | 10.35 | 10.28 | 10.28 | 10.20 | 89,700 |
Feb 12, 2024 | 10.27 | 10.42 | 10.27 | 10.42 | 10.34 | 174,800 |
Feb 9, 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 10.14 | 23,200 |
Feb 8, 2024 | 10.18 | 10.21 | 10.17 | 10.19 | 10.11 | 21,300 |
Feb 7, 2024 | 10.17 | 10.24 | 10.13 | 10.15 | 10.08 | 36,900 |
Feb 6, 2024 | 10.13 | 10.25 | 10.13 | 10.20 | 10.12 | 63,600 |
Feb 5, 2024 | 10.19 | 10.19 | 10.11 | 10.12 | 10.05 | 34,300 |
Feb 2, 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 10.16 | 29,800 |
Feb 1, 2024 | 10.20 | 10.33 | 10.20 | 10.31 | 10.23 | 86,600 |
Jan 31, 2024 | 10.10 | 10.25 | 10.10 | 10.15 | 10.08 | 99,700 |
Jan 30, 2024 | 10.06 | 10.11 | 10.03 | 10.07 | 10.00 | 26,000 |
Jan 29, 2024 | 9.96 | 10.05 | 9.95 | 10.03 | 9.96 | 37,300 |
Jan 26, 2024 | 9.92 | 10.07 | 9.92 | 9.95 | 9.88 | 43,200 |
Jan 25, 2024 | 9.98 | 10.04 | 9.98 | 10.00 | 9.93 | 58,300 |
Jan 24, 2024 | 10.04 | 10.04 | 9.93 | 9.94 | 9.87 | 30,000 |
Jan 23, 2024 | 0.04 Dividend | |||||
Jan 23, 2024 | 9.99 | 10.03 | 9.95 | 9.95 | 9.88 | 23,100 |
Jan 22, 2024 | 10.07 | 10.12 | 10.05 | 10.07 | 9.96 | 28,200 |
Jan 19, 2024 | 10.09 | 10.09 | 9.99 | 10.03 | 9.92 | 21,300 |
Jan 18, 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 9.98 | 12,400 |
Jan 17, 2024 | 10.28 | 10.28 | 10.18 | 10.19 | 10.08 | 84,100 |
Jan 16, 2024 | 10.30 | 10.38 | 10.29 | 10.29 | 10.18 | 55,600 |
Jan 12, 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 10.22 | 12,400 |
Jan 11, 2024 | 10.32 | 10.34 | 10.29 | 10.30 | 10.19 | 21,200 |
Jan 10, 2024 | 10.35 | 10.39 | 10.28 | 10.32 | 10.21 | 25,900 |
Jan 9, 2024 | 10.34 | 10.38 | 10.16 | 10.31 | 10.20 | 39,900 |
Jan 8, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 10.29 | 27,900 |
Jan 5, 2024 | 10.32 | 10.34 | 10.23 | 10.23 | 10.12 | 24,700 |
Jan 4, 2024 | 10.40 | 10.40 | 10.29 | 10.31 | 10.20 | 28,900 |
Jan 3, 2024 | 10.28 | 10.41 | 10.28 | 10.40 | 10.28 | 44,300 |
Jan 2, 2024 | 10.20 | 10.32 | 10.15 | 10.31 | 10.20 | 20,000 |
Dec 29, 2023 | 10.16 | 10.22 | 10.16 | 10.21 | 10.10 | 42,800 |
Dec 28, 2023 | 0.03 Dividend | |||||
Dec 28, 2023 | 10.18 | 10.23 | 10.14 | 10.17 | 10.06 | 74,200 |
Dec 27, 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.09 | 43,700 |
Dec 26, 2023 | 10.30 | 10.31 | 10.20 | 10.20 | 10.05 | 29,800 |
Dec 22, 2023 | 10.26 | 10.29 | 10.21 | 10.26 | 10.11 | 39,600 |
Dec 21, 2023 | 10.23 | 10.26 | 10.20 | 10.23 | 10.08 | 36,600 |
Dec 20, 2023 | 10.18 | 10.23 | 10.16 | 10.22 | 10.07 | 56,500 |
Dec 19, 2023 | 10.18 | 10.18 | 10.13 | 10.18 | 10.03 | 59,800 |
Dec 18, 2023 | 10.11 | 10.16 | 10.10 | 10.13 | 9.99 | 48,800 |
Dec 15, 2023 | 10.04 | 10.16 | 10.04 | 10.16 | 10.01 | 51,700 |
Dec 14, 2023 | 9.78 | 10.04 | 9.78 | 10.00 | 9.86 | 77,400 |
Dec 13, 2023 | 9.66 | 9.75 | 9.63 | 9.74 | 9.60 | 52,700 |
Dec 12, 2023 | 9.67 | 9.71 | 9.64 | 9.66 | 9.52 | 49,700 |
Dec 11, 2023 | 9.77 | 9.77 | 9.67 | 9.70 | 9.56 | 46,900 |
Dec 8, 2023 | 9.74 | 9.77 | 9.71 | 9.73 | 9.59 | 19,400 |
Dec 7, 2023 | 9.72 | 9.81 | 9.72 | 9.79 | 9.65 | 36,800 |
Dec 6, 2023 | 9.68 | 9.75 | 9.68 | 9.72 | 9.58 | 14,100 |
Dec 5, 2023 | 9.72 | 9.72 | 9.66 | 9.69 | 9.55 | 35,800 |
Dec 4, 2023 | 9.65 | 9.72 | 9.64 | 9.70 | 9.56 | 19,400 |
Dec 1, 2023 | 9.57 | 9.77 | 9.53 | 9.71 | 9.57 | 68,700 |
Nov 30, 2023 | 9.55 | 9.56 | 9.46 | 9.51 | 9.37 | 40,400 |
Nov 29, 2023 | 9.38 | 9.54 | 9.38 | 9.50 | 9.36 | 54,200 |
Nov 28, 2023 | 9.28 | 9.41 | 9.28 | 9.38 | 9.25 | 36,900 |
Nov 27, 2023 | 9.39 | 9.39 | 9.25 | 9.30 | 9.17 | 40,000 |
Nov 24, 2023 | 9.26 | 9.32 | 9.26 | 9.31 | 9.18 | 8,300 |
Nov 22, 2023 | 9.30 | 9.35 | 9.24 | 9.28 | 9.15 | 43,400 |
Nov 21, 2023 | 0.03 Dividend | |||||
Nov 21, 2023 | 9.20 | 9.29 | 9.20 | 9.29 | 9.16 | 37,700 |
Nov 20, 2023 | 9.31 | 9.31 | 9.22 | 9.25 | 9.09 | 63,700 |
Nov 17, 2023 | 9.24 | 9.27 | 9.18 | 9.27 | 9.10 | 41,600 |
Nov 16, 2023 | 9.04 | 9.25 | 9.04 | 9.22 | 9.06 | 35,100 |
Nov 15, 2023 | 8.99 | 9.07 | 8.98 | 9.00 | 8.84 | 30,600 |
Nov 14, 2023 | 8.87 | 9.07 | 8.87 | 9.03 | 8.87 | 77,400 |
Nov 13, 2023 | 8.75 | 8.84 | 8.75 | 8.79 | 8.63 | 32,700 |
Nov 10, 2023 | 8.83 | 8.84 | 8.75 | 8.80 | 8.64 | 36,100 |
Nov 9, 2023 | 8.74 | 8.85 | 8.68 | 8.71 | 8.55 | 42,100 |
Nov 8, 2023 | 8.73 | 8.80 | 8.73 | 8.77 | 8.61 | 45,600 |
Nov 7, 2023 | 8.54 | 8.75 | 8.54 | 8.74 | 8.58 | 56,100 |
Nov 6, 2023 | 8.49 | 8.55 | 8.48 | 8.51 | 8.36 | 31,900 |
Nov 3, 2023 | 8.40 | 8.63 | 8.40 | 8.50 | 8.35 | 42,200 |
Nov 2, 2023 | 8.25 | 8.36 | 8.25 | 8.33 | 8.18 | 56,100 |
Nov 1, 2023 | 8.08 | 8.19 | 8.08 | 8.19 | 8.04 | 66,100 |
Oct 31, 2023 | 8.01 | 8.12 | 8.01 | 8.05 | 7.91 | 26,900 |
Oct 30, 2023 | 7.99 | 8.08 | 7.96 | 8.04 | 7.90 | 42,700 |
Oct 27, 2023 | 8.01 | 8.03 | 7.95 | 8.01 | 7.87 | 42,400 |
Oct 26, 2023 | 7.94 | 8.04 | 7.94 | 8.01 | 7.87 | 50,200 |
Oct 25, 2023 | 8.00 | 8.06 | 7.93 | 7.94 | 7.80 | 31,100 |
Oct 24, 2023 | 8.03 | 8.07 | 7.99 | 8.05 | 7.91 | 43,400 |
Oct 23, 2023 | 0.03 Dividend | |||||
Oct 23, 2023 | 8.00 | 8.09 | 7.98 | 7.99 | 7.85 | 47,400 |
Oct 20, 2023 | 8.20 | 8.20 | 8.06 | 8.07 | 7.89 | 42,600 |
Oct 19, 2023 | 8.20 | 8.21 | 8.15 | 8.16 | 7.98 | 19,400 |
Oct 18, 2023 | 8.27 | 8.30 | 8.23 | 8.23 | 8.05 | 27,500 |
Oct 17, 2023 | 8.42 | 8.43 | 8.28 | 8.28 | 8.10 | 29,300 |
Oct 16, 2023 | 8.57 | 8.57 | 8.45 | 8.50 | 8.31 | 52,700 |
Oct 13, 2023 | 8.60 | 8.61 | 8.54 | 8.57 | 8.38 | 39,000 |
Oct 12, 2023 | 8.56 | 8.67 | 8.50 | 8.54 | 8.35 | 44,300 |
Oct 11, 2023 | 8.50 | 8.57 | 8.49 | 8.52 | 8.33 | 38,000 |
Oct 10, 2023 | 8.44 | 8.53 | 8.40 | 8.47 | 8.28 | 47,700 |
Oct 9, 2023 | 8.45 | 8.46 | 8.39 | 8.43 | 8.25 | 11,400 |
Oct 6, 2023 | 8.40 | 8.45 | 8.35 | 8.43 | 8.25 | 24,100 |
Oct 5, 2023 | 8.52 | 8.57 | 8.40 | 8.43 | 8.25 | 37,400 |
Oct 4, 2023 | 8.56 | 8.62 | 8.51 | 8.52 | 8.33 | 29,000 |
Oct 3, 2023 | 8.57 | 8.62 | 8.50 | 8.62 | 8.43 | 32,400 |
Oct 2, 2023 | 8.65 | 8.69 | 8.59 | 8.59 | 8.40 | 18,000 |
Sep 29, 2023 | 8.64 | 8.71 | 8.61 | 8.61 | 8.42 | 56,700 |
Sep 28, 2023 | 8.64 | 8.69 | 8.58 | 8.61 | 8.42 | 21,400 |
Sep 27, 2023 | 8.77 | 8.80 | 8.62 | 8.62 | 8.43 | 19,400 |
Sep 26, 2023 | 9.06 | 9.06 | 8.73 | 8.76 | 8.57 | 34,000 |
Sep 25, 2023 | 9.12 | 9.12 | 9.03 | 9.08 | 8.88 | 52,400 |
Sep 22, 2023 | 9.17 | 9.21 | 9.11 | 9.20 | 9.00 | 17,500 |
Sep 21, 2023 | 0.03 Dividend | |||||
Sep 21, 2023 | 9.18 | 9.18 | 9.13 | 9.14 | 8.94 | 19,700 |
Sep 20, 2023 | 9.25 | 9.27 | 9.24 | 9.25 | 9.02 | 25,800 |
Sep 19, 2023 | 9.22 | 9.23 | 9.20 | 9.23 | 9.00 | 20,600 |
Sep 18, 2023 | 9.22 | 9.25 | 9.17 | 9.24 | 9.01 | 91,900 |
Sep 15, 2023 | 9.27 | 9.27 | 9.17 | 9.22 | 8.99 | 20,900 |
Sep 14, 2023 | 9.26 | 9.27 | 9.18 | 9.18 | 8.95 | 33,000 |
Sep 13, 2023 | 9.22 | 9.30 | 9.22 | 9.24 | 9.01 | 29,100 |
Sep 12, 2023 | 9.33 | 9.33 | 9.23 | 9.23 | 9.00 | 22,800 |
Sep 11, 2023 | 9.30 | 9.32 | 9.28 | 9.30 | 9.06 | 56,400 |
Sep 8, 2023 | 9.36 | 9.39 | 9.27 | 9.30 | 9.06 | 15,900 |
Sep 7, 2023 | 9.44 | 9.45 | 9.36 | 9.38 | 9.14 | 29,500 |
Sep 6, 2023 | 9.45 | 9.47 | 9.42 | 9.43 | 9.19 | 209,200 |
Sep 5, 2023 | 9.47 | 9.50 | 9.42 | 9.45 | 9.21 | 41,900 |
Sep 1, 2023 | 9.51 | 9.54 | 9.41 | 9.50 | 9.26 | 47,600 |
Aug 31, 2023 | 9.55 | 9.57 | 9.46 | 9.47 | 9.23 | 40,900 |
Aug 30, 2023 | 9.46 | 9.53 | 9.46 | 9.47 | 9.23 | 25,100 |
Aug 29, 2023 | 9.40 | 9.50 | 9.40 | 9.49 | 9.25 | 33,600 |
Aug 28, 2023 | 9.35 | 9.43 | 9.35 | 9.38 | 9.14 | 32,700 |
Aug 25, 2023 | 9.38 | 9.38 | 9.30 | 9.37 | 9.13 | 20,400 |
Aug 24, 2023 | 9.35 | 9.40 | 9.35 | 9.38 | 9.14 | 17,700 |
Aug 23, 2023 | 0.03 Dividend | |||||
Aug 23, 2023 | 9.37 | 9.44 | 9.37 | 9.44 | 9.20 | 31,100 |
Aug 22, 2023 | 9.41 | 9.48 | 9.39 | 9.41 | 9.14 | 27,400 |
Aug 21, 2023 | 9.45 | 9.46 | 9.39 | 9.39 | 9.12 | 18,800 |
Aug 18, 2023 | 9.50 | 9.54 | 9.50 | 9.50 | 9.23 | 35,800 |
Aug 17, 2023 | 9.62 | 9.63 | 9.50 | 9.56 | 9.29 | 128,100 |
Aug 16, 2023 | 9.65 | 9.68 | 9.62 | 9.62 | 9.34 | 33,800 |
Aug 15, 2023 | 9.67 | 9.71 | 9.64 | 9.70 | 9.42 | 37,800 |
Aug 14, 2023 | 9.76 | 9.76 | 9.66 | 9.69 | 9.41 | 31,400 |
Aug 11, 2023 | 9.79 | 9.79 | 9.68 | 9.71 | 9.43 | 32,900 |
Aug 10, 2023 | 9.72 | 9.80 | 9.65 | 9.69 | 9.41 | 53,200 |
Aug 9, 2023 | 9.72 | 9.77 | 9.70 | 9.70 | 9.42 | 29,000 |
Aug 8, 2023 | 9.74 | 9.79 | 9.69 | 9.69 | 9.41 | 42,700 |
Aug 7, 2023 | 9.90 | 9.90 | 9.71 | 9.71 | 9.43 | 24,000 |
Aug 4, 2023 | 10.02 | 10.11 | 9.86 | 9.90 | 9.62 | 34,000 |
Aug 3, 2023 | 10.18 | 10.18 | 9.98 | 9.98 | 9.69 | 26,800 |
Aug 2, 2023 | 10.17 | 10.18 | 10.05 | 10.18 | 9.89 | 38,700 |
Aug 1, 2023 | 10.06 | 10.19 | 10.03 | 10.17 | 9.88 | 48,100 |
Jul 31, 2023 | 10.05 | 10.11 | 10.00 | 10.06 | 9.77 | 50,500 |
Jul 28, 2023 | 10.05 | 10.23 | 10.02 | 10.04 | 9.75 | 81,600 |
Jul 27, 2023 | 10.05 | 10.05 | 10.02 | 10.04 | 9.75 | 39,600 |
Jul 26, 2023 | 10.06 | 10.09 | 10.03 | 10.07 | 9.78 | 41,200 |
Jul 25, 2023 | 10.09 | 10.09 | 10.01 | 10.06 | 9.77 | 37,600 |
Jul 24, 2023 | 10.03 | 10.09 | 10.03 | 10.06 | 9.77 | 36,300 |
Jul 21, 2023 | 0.03 Dividend | |||||
Jul 21, 2023 | 10.07 | 10.08 | 10.04 | 10.06 | 9.77 | 9,300 |
Jul 20, 2023 | 10.14 | 10.19 | 10.07 | 10.08 | 9.76 | 57,700 |
Jul 19, 2023 | 10.09 | 10.16 | 10.09 | 10.16 | 9.84 | 8,700 |
Jul 18, 2023 | 9.99 | 10.09 | 9.99 | 10.07 | 9.75 | 24,700 |
Jul 17, 2023 | 10.04 | 10.04 | 9.99 | 10.03 | 9.71 | 10,600 |
Jul 14, 2023 | 9.94 | 10.08 | 9.94 | 10.00 | 9.68 | 26,600 |
Jul 13, 2023 | 9.97 | 10.02 | 9.97 | 9.98 | 9.66 | 21,000 |
Jul 12, 2023 | 9.96 | 9.99 | 9.92 | 9.95 | 9.63 | 53,700 |
Jul 11, 2023 | 9.95 | 9.96 | 9.91 | 9.92 | 9.60 | 34,000 |
Jul 10, 2023 | 9.90 | 9.93 | 9.85 | 9.92 | 9.60 | 28,600 |
Jul 7, 2023 | 9.90 | 9.92 | 9.90 | 9.90 | 9.58 | 14,700 |
Jul 6, 2023 | 9.88 | 9.92 | 9.87 | 9.89 | 9.57 | 20,200 |
Jul 5, 2023 | 10.01 | 10.05 | 9.96 | 10.02 | 9.70 | 51,300 |
Jul 3, 2023 | 9.99 | 10.08 | 9.99 | 10.03 | 9.71 | 29,000 |
Jun 30, 2023 | 10.11 | 10.14 | 10.02 | 10.04 | 9.72 | 36,000 |
Jun 29, 2023 | 10.08 | 10.08 | 10.01 | 10.05 | 9.73 | 33,000 |
Jun 28, 2023 | 10.09 | 10.10 | 10.05 | 10.09 | 9.77 | 47,100 |
Jun 27, 2023 | 9.98 | 10.05 | 9.98 | 10.04 | 9.72 | 48,800 |
Jun 26, 2023 | 9.96 | 10.00 | 9.95 | 9.99 | 9.67 | 61,200 |
Jun 23, 2023 | 9.95 | 10.00 | 9.95 | 9.97 | 9.65 | 15,700 |
Jun 22, 2023 | 0.03 Dividend | |||||
Jun 22, 2023 | 9.90 | 9.94 | 9.90 | 9.93 | 9.61 | 14,900 |
Jun 21, 2023 | 9.92 | 9.96 | 9.91 | 9.93 | 9.58 | 19,100 |
Jun 20, 2023 | 9.88 | 9.96 | 9.88 | 9.93 | 9.58 | 24,200 |
Jun 16, 2023 | 9.91 | 9.98 | 9.89 | 9.93 | 9.58 | 53,600 |
Jun 15, 2023 | 9.94 | 9.97 | 9.94 | 9.94 | 9.59 | 32,900 |
Jun 14, 2023 | 9.98 | 10.00 | 9.93 | 9.95 | 9.60 | 16,300 |
Jun 13, 2023 | 10.00 | 10.00 | 9.91 | 9.92 | 9.57 | 46,400 |
Jun 12, 2023 | 10.07 | 10.07 | 9.97 | 9.99 | 9.64 | 14,000 |
Jun 9, 2023 | 9.97 | 10.03 | 9.97 | 10.02 | 9.67 | 20,300 |
Jun 8, 2023 | 10.03 | 10.04 | 9.93 | 9.99 | 9.64 | 76,700 |
Jun 7, 2023 | 10.09 | 10.15 | 10.01 | 10.10 | 9.74 | 31,100 |
Jun 6, 2023 | 10.12 | 10.16 | 10.11 | 10.15 | 9.79 | 33,200 |
Jun 5, 2023 | 10.09 | 10.15 | 10.09 | 10.15 | 9.79 | 10,300 |
Jun 2, 2023 | 10.11 | 10.16 | 10.05 | 10.11 | 9.75 | 32,500 |
Jun 1, 2023 | 10.14 | 10.21 | 10.09 | 10.13 | 9.77 | 32,100 |
May 31, 2023 | 10.04 | 10.15 | 10.04 | 10.06 | 9.71 | 25,400 |
May 30, 2023 | 9.91 | 10.08 | 9.91 | 10.02 | 9.67 | 13,600 |
May 26, 2023 | 10.00 | 10.05 | 9.94 | 9.94 | 9.59 | 13,200 |
May 25, 2023 | 10.00 | 10.00 | 9.95 | 9.97 | 9.62 | 4,900 |
May 24, 2023 | 10.00 | 10.02 | 9.90 | 9.91 | 9.56 | 38,300 |
May 23, 2023 | 10.07 | 10.07 | 10.00 | 10.00 | 9.65 | 15,500 |
May 22, 2023 | 10.13 | 10.20 | 10.07 | 10.07 | 9.72 | 23,800 |
May 19, 2023 | 10.16 | 10.20 | 10.11 | 10.15 | 9.79 | 23,800 |
May 18, 2023 | 0.05 Dividend | |||||
May 18, 2023 | 10.21 | 10.21 | 10.12 | 10.14 | 9.78 | 21,000 |
May 17, 2023 | 10.29 | 10.31 | 10.20 | 10.21 | 9.81 | 13,500 |
May 16, 2023 | 10.31 | 10.32 | 10.28 | 10.29 | 9.88 | 10,800 |
May 15, 2023 | 10.31 | 10.32 | 10.30 | 10.32 | 9.91 | 3,400 |
May 12, 2023 | 10.37 | 10.37 | 10.29 | 10.32 | 9.91 | 31,700 |
May 11, 2023 | 10.37 | 10.38 | 10.30 | 10.31 | 9.90 | 7,600 |
May 10, 2023 | 10.36 | 10.40 | 10.30 | 10.38 | 9.97 | 16,900 |
May 9, 2023 | 10.40 | 10.40 | 10.33 | 10.35 | 9.94 | 27,700 |
May 8, 2023 | 10.39 | 10.40 | 10.34 | 10.36 | 9.95 | 16,700 |
May 5, 2023 | 10.40 | 10.48 | 10.39 | 10.46 | 10.05 | 15,700 |
May 4, 2023 | 10.38 | 10.43 | 10.38 | 10.41 | 10.00 | 14,600 |
May 3, 2023 | 10.29 | 10.37 | 10.29 | 10.35 | 9.94 | 41,500 |
May 2, 2023 | 10.30 | 10.34 | 10.28 | 10.32 | 9.91 | 25,400 |
May 1, 2023 | 10.39 | 10.39 | 10.34 | 10.34 | 9.93 | 14,000 |
Apr 28, 2023 | 10.41 | 10.45 | 10.38 | 10.41 | 10.00 | 23,800 |
Apr 27, 2023 | 10.44 | 10.44 | 10.38 | 10.41 | 10.00 | 4,500 |
Apr 26, 2023 | 10.35 | 10.44 | 10.35 | 10.39 | 9.98 | 19,800 |
Apr 25, 2023 | 10.32 | 10.37 | 10.32 | 10.36 | 9.95 | 13,000 |
Apr 24, 2023 | 10.30 | 10.40 | 10.30 | 10.35 | 9.94 | 21,800 |
Apr 21, 2023 | 10.25 | 10.31 | 10.25 | 10.28 | 9.87 | 16,400 |
Apr 20, 2023 | 0.05 Dividend | |||||
Apr 20, 2023 | 10.30 | 10.34 | 10.28 | 10.30 | 9.89 | 8,100 |
Apr 19, 2023 | 10.33 | 10.37 | 10.31 | 10.32 | 9.87 | 13,000 |
Related Tickers
8ZB.SG Sivota PLC
0.3360
0.00%
JBARF Julius Bär Gruppe AG
52.12
0.00%
IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
16.71
-0.28%
OCCIN OFS Credit Company, Inc.
22.86
-0.00%
ENX Eaton Vance New York Municipal Bond Fund
9.48
-0.11%
AGD abrdn Global Dynamic Dividend
9.17
0.00%
EOT Eaton Vance National Municipal Opportunities Trust
16.32
-0.31%
ASGI Abrdn Global Infrastructure Income Fund
16.74
0.00%
PAI Western Asset Investment Grade Income Fund Inc.
12.03
+0.75%
MFM MFS Municipal Income Trust
5.12
0.00%