5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
-2.17%
abrdn National Municipal Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $10.39 | $10.37 (-0.19%) | $10.47 | $10.32 | 61.40 K | $127.32 M |
| 02/05/2026 | $10.39 | $10.42 (0.29%) | $10.42 | $10.38 | 14.20 K | $127.94 M |
| 02/04/2026 | $10.33 | $10.38 (0.48%) | $10.40 | $10.31 | 10.50 K | $127.45 M |
| 02/03/2026 | $10.33 | $10.39 (0.58%) | $10.39 | $10.33 | 15.72 K | $127.57 M |
| 02/02/2026 | $10.33 | $10.33 (0%) | $10.34 | $10.31 | 10.10 K | $126.83 M |
| 01/30/2026 | $10.26 | $10.33 (0.68%) | $10.34 | $10.25 | 13.94 K | $126.83 M |
| 01/29/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.23 | 23.70 K | $126.10 M |
| 01/28/2026 | $10.22 | $10.29 (0.68%) | $10.29 | $10.22 | 51.63 K | $126.34 M |
| 01/27/2026 | $10.20 | $10.22 (0.2%) | $10.24 | $10.15 | 39.90 K | $125.48 M |
| 01/26/2026 | $10.24 | $10.22 (-0.2%) | $10.25 | $10.18 | 9.40 K | $125.48 M |
| 01/23/2026 | $10.18 | $10.19 (0.1%) | $10.24 | $10.18 | 6.93 K | $125.11 M |
| 01/22/2026 | $10.27 | $10.25 (-0.19%) | $10.30 | $10.23 | 15.50 K | $125.85 M |
| 01/21/2026 | $10.30 | $10.30 (0%) | $10.31 | $10.22 | 14.70 K | $126.46 M |
| 01/20/2026 | $10.29 | $10.26 (-0.29%) | $10.31 | $10.24 | 25.20 K | $125.97 M |
| 01/16/2026 | $10.38 | $10.36 (-0.19%) | $10.38 | $10.34 | 14.10 K | $127.20 M |
| 01/15/2026 | $10.35 | $10.36 (0.1%) | $10.39 | $10.34 | 15.30 K | $127.20 M |
| 01/14/2026 | $10.26 | $10.35 (0.88%) | $10.36 | $10.26 | 30.91 K | $127.08 M |
| 01/13/2026 | $10.26 | $10.29 (0.29%) | $10.30 | $10.23 | 44.90 K | $126.34 M |
| 01/12/2026 | $10.25 | $10.25 (0%) | $10.28 | $10.17 | 29.10 K | $125.85 M |
| 01/09/2026 | $10.25 | $10.26 (0.1%) | $10.26 | $10.20 | 23.42 K | $125.97 M |
| 01/08/2026 | $10.17 | $10.20 (0.29%) | $10.21 | $10.16 | 55.64 K | $125.24 M |
| 01/07/2026 | $10.20 | $10.18 (-0.2%) | $10.24 | $10.16 | 177.24 K | $124.99 M |
| 01/06/2026 | $10.18 | $10.19 (0.1%) | $10.24 | $10.17 | 68.03 K | $125.11 M |
| 01/05/2026 | $10.25 | $10.18 (-0.68%) | $10.25 | $10.18 | 23.23 K | $124.99 M |
| 01/02/2026 | $10.27 | $10.25 (-0.19%) | $10.30 | $10.23 | 12.42 K | $125.85 M |
| 12/31/2025 | $10.22 | $10.27 (0.49%) | $10.27 | $10.22 | 67.70 K | $126.10 M |
| 12/30/2025 | $10.24 | $10.30 (0.59%) | $10.32 | $10.22 | 33.21 K | $126.46 M |
| 12/29/2025 | $10.21 | $10.22 (0.1%) | $10.24 | $10.16 | 39.84 K | $125.48 M |
| 12/26/2025 | $10.20 | $10.19 (-0.1%) | $10.26 | $10.12 | 61.61 K | $125.11 M |
| 12/24/2025 | $10.11 | $10.17 (0.59%) | $10.17 | $10.10 | 46.53 K | $124.87 M |
| 12/23/2025 | $10.14 | $10.09 (-0.49%) | $10.15 | $10.07 | 60.10 K | $123.89 M |
| 12/22/2025 | $10.13 | $10.11 (-0.2%) | $10.21 | $10.11 | 52.20 K | $124.13 M |
| 12/19/2025 | $10.15 | $10.16 (0.1%) | $10.24 | $10.10 | 92.50 K | $124.74 M |
| 12/18/2025 | $10.21 | $10.17 (-0.39%) | $10.24 | $10.16 | 60.64 K | $124.87 M |
| 12/17/2025 | $10.17 | $10.21 (0.39%) | $10.27 | $10.12 | 28.80 K | $125.36 M |
| 12/16/2025 | $10.14 | $10.22 (0.79%) | $10.23 | $10.14 | 32.60 K | $125.48 M |
| 12/15/2025 | $10.24 | $10.17 (-0.68%) | $10.30 | $10.14 | 31.90 K | $124.87 M |
| 12/12/2025 | $10.19 | $10.19 (0%) | $10.20 | $10.16 | 25.20 K | $125.11 M |
| 12/11/2025 | $10.20 | $10.16 (-0.39%) | $10.26 | $10.16 | 69.35 K | $124.74 M |
| 12/10/2025 | $10.14 | $10.20 (0.59%) | $10.20 | $10.11 | 34.70 K | $125.24 M |
| 12/09/2025 | $10.09 | $10.12 (0.3%) | $10.15 | $10.09 | 25.62 K | $124.25 M |
| 12/08/2025 | $10.14 | $10.09 (-0.49%) | $10.22 | $10.08 | 24.91 K | $123.89 M |
| 12/05/2025 | $10.15 | $10.14 (-0.1%) | $10.21 | $10.12 | 34.84 K | $124.50 M |
| 12/04/2025 | $10.06 | $10.14 (0.8%) | $10.17 | $10.06 | 91.00 K | $124.50 M |
| 12/03/2025 | $10.04 | $10.10 (0.6%) | $10.15 | $10.04 | 56.90 K | $124.01 M |
| 12/02/2025 | $10.01 | $10.00 (-0.1%) | $10.01 | $9.97 | 68.90 K | $122.78 M |
| 12/01/2025 | $10.05 | $10.00 (-0.5%) | $10.08 | $10.00 | 49.10 K | $122.78 M |
| 11/28/2025 | $10.06 | $10.08 (0.2%) | $10.12 | $10.06 | 27.11 K | $123.76 M |
| 11/26/2025 | $10.05 | $10.05 (0%) | $10.08 | $10.04 | 31.90 K | $123.39 M |
| 11/25/2025 | $10.06 | $10.05 (-0.1%) | $10.08 | $10.03 | 49.90 K | $123.39 M |
| 11/24/2025 | $10.00 | $10.03 (0.3%) | $10.09 | $9.99 | 80.32 K | $123.15 M |
| 11/21/2025 | $10.02 | $9.99 (-0.3%) | $10.06 | $9.98 | 47.60 K | $122.66 M |
| 11/20/2025 | $10.11 | $10.07 (-0.4%) | $10.15 | $10.07 | 55.53 K | $123.64 M |
| 11/19/2025 | $10.12 | $10.10 (-0.2%) | $10.18 | $10.10 | 32.70 K | $124.01 M |
| 11/18/2025 | $10.16 | $10.14 (-0.2%) | $10.21 | $10.13 | 35.30 K | $124.50 M |
| 11/17/2025 | $10.25 | $10.13 (-1.17%) | $10.25 | $10.13 | 27.60 K | $124.38 M |
| 11/14/2025 | $10.31 | $10.21 (-0.97%) | $10.31 | $10.21 | 13.90 K | $125.36 M |
| 11/13/2025 | $10.30 | $10.24 (-0.58%) | $10.33 | $10.22 | 37.30 K | $125.73 M |
| 11/12/2025 | $10.22 | $10.29 (0.68%) | $10.30 | $10.22 | 43.31 K | $126.34 M |
| 11/11/2025 | $10.24 | $10.21 (-0.29%) | $10.25 | $10.19 | 26.80 K | $125.36 M |
| 11/10/2025 | $10.12 | $10.17 (0.49%) | $10.23 | $10.08 | 12.00 K | $124.87 M |
| 11/07/2025 | $10.10 | $10.08 (-0.2%) | $10.20 | $10.07 | 47.12 K | $123.76 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.
