5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+0.49%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+2.21%
abrdn National Municipal Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.21 | $10.27 (0.59%) | $10.27 | $10.21 | 21.96 K | $125.97 M |
| 05/05/2026 | $10.08 | $10.25 (1.69%) | $10.27 | $10.04 | 52.50 K | $125.85 M |
| 05/04/2026 | $10.12 | $10.04 (-0.79%) | $10.12 | $10.04 | 66.33 K | $123.27 M |
| 05/01/2026 | $10.09 | $10.08 (-0.1%) | $10.16 | $10.08 | 54.92 K | $123.76 M |
| 04/30/2026 | $10.10 | $10.12 (0.2%) | $10.18 | $10.05 | 33.50 K | $124.25 M |
| 04/29/2026 | $10.12 | $10.07 (-0.49%) | $10.12 | $10.01 | 60.40 K | $123.64 M |
| 04/28/2026 | $10.09 | $10.10 (0.1%) | $10.12 | $10.07 | 46.02 K | $124.01 M |
| 04/27/2026 | $10.19 | $10.14 (-0.49%) | $10.19 | $10.12 | 44.10 K | $124.50 M |
| 04/24/2026 | $10.15 | $10.16 (0.1%) | $10.21 | $10.14 | 24.63 K | $124.74 M |
| 04/23/2026 | $10.23 | $10.17 (-0.59%) | $10.29 | $10.17 | 49.82 K | $124.87 M |
| 04/22/2026 | $10.21 | $10.23 (0.2%) | $10.26 | $10.21 | 25.20 K | $125.60 M |
| 04/21/2026 | $10.26 | $10.26 (0%) | $10.31 | $10.26 | 32.33 K | $125.97 M |
| 04/20/2026 | $10.25 | $10.28 (0.29%) | $10.29 | $10.25 | 37.00 K | $126.22 M |
| 04/17/2026 | $10.28 | $10.28 (0%) | $10.30 | $10.27 | 33.80 K | $126.22 M |
| 04/16/2026 | $10.23 | $10.26 (0.29%) | $10.29 | $10.23 | 17.10 K | $125.97 M |
| 04/15/2026 | $10.25 | $10.24 (-0.1%) | $10.29 | $10.22 | 56.93 K | $125.73 M |
| 04/14/2026 | $10.19 | $10.25 (0.59%) | $10.31 | $10.19 | 61.50 K | $125.85 M |
| 04/13/2026 | $10.13 | $10.20 (0.69%) | $10.21 | $10.13 | 19.44 K | $125.24 M |
| 04/10/2026 | $10.19 | $10.17 (-0.2%) | $10.23 | $10.16 | 19.50 K | $124.87 M |
| 04/09/2026 | $10.10 | $10.19 (0.89%) | $10.20 | $10.10 | 19.52 K | $125.11 M |
| 04/08/2026 | $9.93 | $10.10 (1.71%) | $10.19 | $9.93 | 61.32 K | $124.01 M |
| 04/07/2026 | $9.85 | $9.86 (0.1%) | $9.93 | $9.83 | 33.53 K | $121.06 M |
| 04/06/2026 | $9.84 | $9.85 (0.1%) | $9.95 | $9.84 | 48.50 K | $120.94 M |
| 04/02/2026 | $9.92 | $9.88 (-0.4%) | $9.92 | $9.87 | 21.10 K | $121.31 M |
| 04/01/2026 | $9.96 | $9.96 (0%) | $10.03 | $9.93 | 38.65 K | $122.29 M |
| 03/31/2026 | $9.75 | $9.96 (2.15%) | $9.96 | $9.74 | 46.30 K | $122.29 M |
| 03/30/2026 | $9.73 | $9.73 (0%) | $9.79 | $9.69 | 32.20 K | $119.46 M |
| 03/27/2026 | $9.71 | $9.67 (-0.41%) | $9.74 | $9.67 | 26.40 K | $118.73 M |
| 03/26/2026 | $9.75 | $9.72 (-0.31%) | $9.80 | $9.72 | 52.05 K | $119.34 M |
| 03/25/2026 | $9.81 | $9.78 (-0.31%) | $9.89 | $9.78 | 38.00 K | $120.08 M |
| 03/24/2026 | $9.88 | $9.78 (-1.01%) | $9.90 | $9.78 | 44.35 K | $120.08 M |
| 03/23/2026 | $9.95 | $9.92 (-0.3%) | $9.95 | $9.91 | 31.20 K | $121.80 M |
| 03/20/2026 | $10.05 | $9.92 (-1.29%) | $10.08 | $9.92 | 70.50 K | $121.80 M |
| 03/19/2026 | $10.13 | $10.08 (-0.49%) | $10.13 | $10.07 | 20.25 K | $123.76 M |
| 03/18/2026 | $10.12 | $10.17 (0.49%) | $10.18 | $10.12 | 3.65 K | $124.87 M |
| 03/17/2026 | $10.09 | $10.15 (0.59%) | $10.15 | $10.09 | 16.60 K | $124.62 M |
| 03/16/2026 | $10.07 | $10.10 (0.3%) | $10.14 | $10.07 | 20.64 K | $124.01 M |
| 03/13/2026 | $10.06 | $10.08 (0.2%) | $10.14 | $10.06 | 41.11 K | $123.76 M |
| 03/12/2026 | $10.11 | $10.07 (-0.4%) | $10.16 | $10.07 | 20.65 K | $123.64 M |
| 03/11/2026 | $10.17 | $10.11 (-0.59%) | $10.20 | $10.10 | 62.63 K | $124.13 M |
| 03/10/2026 | $10.15 | $10.17 (0.2%) | $10.20 | $10.15 | 37.71 K | $124.87 M |
| 03/09/2026 | $10.18 | $10.16 (-0.2%) | $10.20 | $10.16 | 18.90 K | $124.74 M |
| 03/06/2026 | $10.23 | $10.19 (-0.39%) | $10.24 | $10.19 | 38.92 K | $125.11 M |
| 03/05/2026 | $10.25 | $10.25 (0%) | $10.32 | $10.24 | 72.91 K | $125.85 M |
| 03/04/2026 | $10.30 | $10.30 (0%) | $10.31 | $10.26 | 24.10 K | $126.46 M |
| 03/03/2026 | $10.37 | $10.31 (-0.58%) | $10.37 | $10.28 | 50.45 K | $126.59 M |
| 03/02/2026 | $10.39 | $10.41 (0.19%) | $10.43 | $10.33 | 45.40 K | $127.81 M |
| 02/27/2026 | $10.43 | $10.41 (-0.19%) | $10.45 | $10.39 | 32.52 K | $127.81 M |
| 02/26/2026 | $10.41 | $10.40 (-0.1%) | $10.42 | $10.40 | 14.52 K | $127.69 M |
| 02/25/2026 | $10.38 | $10.39 (0.1%) | $10.42 | $10.38 | 18.10 K | $127.57 M |
| 02/24/2026 | $10.35 | $10.38 (0.29%) | $10.41 | $10.35 | 20.10 K | $127.45 M |
| 02/23/2026 | $10.35 | $10.36 (0.1%) | $10.41 | $10.35 | 22.33 K | $127.20 M |
| 02/20/2026 | $10.38 | $10.38 (0%) | $10.42 | $10.35 | 29.40 K | $127.45 M |
| 02/19/2026 | $10.41 | $10.45 (0.38%) | $10.47 | $10.41 | 35.23 K | $128.31 M |
| 02/18/2026 | $10.42 | $10.45 (0.29%) | $10.47 | $10.42 | 27.04 K | $128.31 M |
| 02/17/2026 | $10.41 | $10.42 (0.1%) | $10.50 | $10.41 | 51.42 K | $127.94 M |
| 02/13/2026 | $10.41 | $10.46 (0.48%) | $10.48 | $10.41 | 30.10 K | $128.43 M |
| 02/12/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.40 | 10.80 K | $128.18 M |
| 02/11/2026 | $10.41 | $10.45 (0.38%) | $10.45 | $10.38 | 11.43 K | $128.31 M |
| 02/10/2026 | $10.42 | $10.41 (-0.1%) | $10.45 | $10.38 | 28.92 K | $127.81 M |
| 02/09/2026 | $10.40 | $10.42 (0.19%) | $10.42 | $10.40 | 4.00 K | $127.94 M |
| 02/06/2026 | $10.39 | $10.37 (-0.19%) | $10.47 | $10.32 | 61.40 K | $127.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
