5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+5.27%
abrdn National Municipal Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.30 | $10.30 (0%) | $10.33 | $10.26 | 67.00 K | $126.46 M |
| 06/18/2026 | $10.27 | $10.30 (0.29%) | $10.34 | $10.26 | 26.95 K | $126.46 M |
| 06/17/2026 | $10.24 | $10.25 (0.1%) | $10.31 | $10.23 | 10.84 K | $125.85 M |
| 06/16/2026 | $10.23 | $10.27 (0.39%) | $10.32 | $10.23 | 12.02 K | $126.10 M |
| 06/15/2026 | $10.27 | $10.27 (0%) | $10.31 | $10.23 | 23.60 K | $126.10 M |
| 06/12/2026 | $10.25 | $10.25 (0%) | $10.27 | $10.25 | 38.10 K | $125.85 M |
| 06/11/2026 | $10.20 | $10.25 (0.49%) | $10.27 | $10.19 | 38.30 K | $125.85 M |
| 06/10/2026 | $10.18 | $10.23 (0.49%) | $10.26 | $10.16 | 60.84 K | $125.60 M |
| 06/09/2026 | $10.13 | $10.21 (0.79%) | $10.22 | $10.13 | 44.20 K | $125.36 M |
| 06/08/2026 | $10.15 | $10.14 (-0.1%) | $10.16 | $10.12 | 31.40 K | $124.50 M |
| 06/05/2026 | $10.15 | $10.18 (0.3%) | $10.18 | $10.14 | 47.20 K | $124.99 M |
| 06/04/2026 | $10.16 | $10.17 (0.1%) | $10.19 | $10.15 | 14.80 K | $124.87 M |
| 06/03/2026 | $10.17 | $10.17 (0%) | $10.24 | $10.15 | 52.51 K | $124.87 M |
| 06/02/2026 | $10.17 | $10.22 (0.49%) | $10.24 | $10.17 | 22.10 K | $125.48 M |
| 06/01/2026 | $10.21 | $10.21 (0%) | $10.22 | $10.16 | 56.10 K | $125.36 M |
| 05/29/2026 | $10.24 | $10.26 (0.2%) | $10.27 | $10.17 | 23.60 K | $125.97 M |
| 05/28/2026 | $10.16 | $10.21 (0.49%) | $10.22 | $10.15 | 39.00 K | $125.36 M |
| 05/27/2026 | $10.08 | $10.13 (0.5%) | $10.15 | $10.08 | 33.10 K | $124.38 M |
| 05/26/2026 | $10.11 | $10.08 (-0.3%) | $10.12 | $10.06 | 9.74 K | $123.76 M |
| 05/22/2026 | $10.01 | $10.06 (0.5%) | $10.06 | $10.01 | 8.54 K | $123.52 M |
| 05/21/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.96 | 18.91 K | $122.78 M |
| 05/20/2026 | $9.99 | $10.04 (0.5%) | $10.09 | $9.98 | 28.60 K | $123.27 M |
| 05/19/2026 | $10.00 | $9.99 (-0.1%) | $10.10 | $9.95 | 60.02 K | $122.66 M |
| 05/18/2026 | $10.10 | $10.02 (-0.79%) | $10.11 | $10.02 | 9.02 K | $123.03 M |
| 05/15/2026 | $10.20 | $10.11 (-0.88%) | $10.20 | $10.11 | 81.90 K | $124.13 M |
| 05/14/2026 | $10.24 | $10.24 (0%) | $10.29 | $10.21 | 20.10 K | $125.73 M |
| 05/13/2026 | $10.22 | $10.29 (0.68%) | $10.29 | $10.22 | 13.70 K | $126.34 M |
| 05/12/2026 | $10.19 | $10.24 (0.49%) | $10.25 | $10.19 | 20.60 K | $125.73 M |
| 05/11/2026 | $10.23 | $10.28 (0.49%) | $10.34 | $10.23 | 24.65 K | $126.22 M |
| 05/08/2026 | $10.28 | $10.25 (-0.29%) | $10.32 | $10.24 | 11.93 K | $125.85 M |
| 05/07/2026 | $10.26 | $10.29 (0.29%) | $10.45 | $10.25 | 33.31 K | $126.34 M |
| 05/06/2026 | $10.21 | $10.30 (0.88%) | $10.30 | $10.21 | 31.11 K | $126.46 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 |
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.
