AllianceBernstein National Municipal Income Fund Incのデータ

AllianceBernstein National Municipal Income Fund Incの基本情報

名前 AllianceBernstein National Municipal Income Fund Inc
ティッカー AFB
国 United States
上場年 2002.0
セクター nan

AllianceBernstein National Municipal Income Fund Incの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.53 14.4 14.45 14.51 79800.0 14.51
2021-02-12 14.59 14.42 14.53 14.43 36600.0 14.43
2021-02-11 14.6 14.5 14.57 14.57 28600.0 14.57
2021-02-10 14.6 14.55 14.56 14.58 31300.0 14.58
2021-02-09 14.56 14.45 14.46 14.56 41700.0 14.56
2021-02-08 14.45 14.31 14.33 14.44 33900.0 14.44
2021-02-05 14.38 14.28 14.37 14.35 42800.0 14.35
2021-02-04 14.37 14.29 14.37 14.3 27200.0 14.3
2021-02-03 14.48 14.35 14.48 14.41 27100.0 14.36
2021-02-02 14.49 14.42 14.45 14.45 30200.0 14.4
2021-02-01 14.52 14.38 14.45 14.45 44200.0 14.4
2021-01-29 14.49 14.4 14.44 14.48 25700.0 14.43
2021-01-28 14.5 14.33 14.35 14.49 115700.0 14.44
2021-01-27 14.42 14.18 14.19 14.42 84400.0 14.37
2021-01-26 14.22 14.16 14.19 14.19 44100.0 14.14
2021-01-25 14.2 14.1 14.15 14.17 65800.0 14.12
2021-01-22 14.2 14.12 14.19 14.14 43900.0 14.09
2021-01-21 14.17 14.09 14.16 14.15 61600.0 14.1
2021-01-20 14.14 14.05 14.09 14.14 57300.0 14.09
2021-01-19 14.13 14.03 14.03 14.09 65300.0 14.04
2021-01-15 14.1 14.04 14.1 14.07 43000.0 14.02
2021-01-14 14.11 14.04 14.04 14.06 41300.0 14.01
2021-01-13 14.12 14.02 14.06 14.06 42600.0 14.01
2021-01-12 14.13 14.05 14.12 14.06 32300.0 14.01
2021-01-11 14.22 14.11 14.15 14.11 39900.0 14.06
2021-01-08 14.32 14.16 14.32 14.16 32900.0 14.11
2021-01-07 14.34 14.17 14.34 14.27 31300.0 14.22
2021-01-06 14.44 14.35 14.44 14.36 79200.0 14.25
2021-01-05 14.47 14.25 14.33 14.46 26900.0 14.35
2021-01-04 14.44 14.25 14.37 14.35 41900.0 14.24
2020-12-31 14.48 14.17 14.17 14.42 37600.0 14.31
2020-12-30 14.15 14.09 14.09 14.15 39300.0 14.05
2020-12-29 14.11 14.02 14.03 14.08 29000.0 13.98
2020-12-28 14.04 14.0 14.01 14.01 35800.0 13.91
2020-12-24 14.11 13.96 13.97 14.07 23900.0 13.97
2020-12-23 14.05 13.98 13.98 13.99 30800.0 13.89
2020-12-22 14.04 14.01 14.03 14.01 39100.0 13.91
2020-12-21 14.03 13.97 14.01 14.03 41800.0 13.93
2020-12-18 14.07 13.93 13.96 14.0 42000.0 13.9
2020-12-17 14.02 13.93 14.0 13.96 56300.0 13.86
2020-12-16 14.1 13.95 14.03 13.98 71300.0 13.88
2020-12-15 14.19 14.02 14.13 14.06 60800.0 13.96
2020-12-14 14.3 14.08 14.22 14.09 47700.0 13.99
2020-12-11 14.25 14.2 14.25 14.22 22300.0 14.11
2020-12-10 14.29 14.2 14.2 14.27 39500.0 14.16
2020-12-09 14.32 14.26 14.3 14.32 30700.0 14.21
2020-12-08 14.32 14.23 14.24 14.28 22200.0 14.17
2020-12-07 14.33 14.18 14.22 14.22 44500.0 14.11
2020-12-04 14.31 14.23 14.26 14.25 21000.0 14.14
2020-12-03 14.29 14.05 14.05 14.23 63600.0 14.12
2020-12-02 14.1 14.06 14.06 14.07 62000.0 13.91
2020-12-01 14.13 14.04 14.1 14.04 39000.0 13.88
2020-11-30 14.14 14.06 14.1 14.06 17900.0 13.9
2020-11-27 14.18 14.07 14.1 14.11 22300.0 13.95
2020-11-25 14.09 14.01 14.05 14.03 43500.0 13.87
2020-11-24 14.13 14.0 14.05 14.02 34100.0 13.86
2020-11-23 13.99 13.86 13.86 13.97 19200.0 13.81
2020-11-20 14.05 13.86 13.99 13.86 64000.0 13.71
2020-11-19 13.95 13.9 13.94 13.95 40800.0 13.79
2020-11-18 13.95 13.85 13.93 13.94 35300.0 13.78
2020-11-17 13.93 13.8 13.8 13.91 21700.0 13.75
2020-11-16 13.89 13.81 13.81 13.82 24600.0 13.67
2020-11-13 13.89 13.8 13.87 13.81 17000.0 13.66
2020-11-12 13.91 13.78 13.9 13.8 29300.0 13.65
2020-11-11 13.98 13.87 13.9 13.87 35800.0 13.72
2020-11-10 13.95 13.88 13.88 13.94 14300.0 13.78
2020-11-09 13.99 13.74 13.81 13.99 56700.0 13.83
2020-11-06 13.84 13.67 13.81 13.68 44700.0 13.53
2020-11-05 13.92 13.79 13.91 13.79 39700.0 13.64
2020-11-04 13.93 13.83 13.83 13.91 22100.0 13.7
2020-11-03 13.79 13.7 13.7 13.73 33900.0 13.52
2020-11-02 13.67 13.6 13.6 13.67 18000.0 13.47
2020-10-30 13.65 13.53 13.65 13.58 28200.0 13.38
2020-10-29 13.64 13.47 13.55 13.64 47200.0 13.44
2020-10-28 13.65 13.4 13.49 13.55 89500.0 13.35
2020-10-27 13.54 13.45 13.48 13.5 43100.0 13.3
2020-10-26 13.55 13.46 13.55 13.48 27100.0 13.28
2020-10-23 13.63 13.54 13.63 13.58 33500.0 13.38
2020-10-22 13.59 13.54 13.56 13.59 36500.0 13.39
2020-10-21 13.6 13.53 13.53 13.53 34100.0 13.33
2020-10-20 13.57 13.45 13.5 13.52 39200.0 13.32
2020-10-19 13.48 13.38 13.43 13.47 41600.0 13.27
2020-10-16 13.53 13.38 13.52 13.39 44400.0 13.19
2020-10-15 13.56 13.38 13.53 13.47 30200.0 13.27
2020-10-14 13.71 13.49 13.68 13.56 56500.0 13.36
2020-10-13 13.64 13.56 13.64 13.61 21900.0 13.41
2020-10-12 13.61 13.55 13.55 13.6 23400.0 13.4
2020-10-09 13.61 13.54 13.58 13.55 24300.0 13.35
2020-10-08 13.59 13.53 13.54 13.58 20000.0 13.38
2020-10-07 13.64 13.52 13.57 13.52 45700.0 13.32
2020-10-06 13.65 13.54 13.6 13.54 45700.0 13.34
2020-10-05 13.82 13.54 13.77 13.63 41800.0 13.43
2020-10-02 13.78 13.7 13.7 13.75 32100.0 13.54
2020-10-01 13.89 13.72 13.86 13.72 73500.0 13.52
2020-09-30 13.95 13.85 13.94 13.94 38500.0 13.68
2020-09-29 13.92 13.87 13.92 13.91 28400.0 13.65
2020-09-28 13.94 13.78 13.78 13.9 53400.0 13.64
2020-09-25 13.77 13.68 13.77 13.72 40800.0 13.46
2020-09-24 13.83 13.73 13.75 13.77 47100.0 13.51
2020-09-23 13.86 13.73 13.78 13.76 61400.0 13.5
2020-09-22 13.83 13.76 13.81 13.78 36200.0 13.52
2020-09-21 13.87 13.79 13.85 13.83 74500.0 13.57
2020-09-18 13.9 13.84 13.9 13.87 49600.0 13.61
2020-09-17 13.87 13.79 13.79 13.86 41300.0 13.6
2020-09-16 13.84 13.76 13.76 13.84 44300.0 13.58
2020-09-15 13.83 13.7 13.77 13.76 28000.0 13.5
2020-09-14 13.74 13.64 13.65 13.74 68800.0 13.48
2020-09-11 13.78 13.65 13.72 13.66 40800.0 13.4
2020-09-10 13.72 13.61 13.61 13.68 72600.0 13.42
2020-09-09 13.65 13.47 13.51 13.65 53300.0 13.4
2020-09-08 13.55 13.43 13.51 13.46 32200.0 13.21
2020-09-04 13.69 13.3 13.68 13.49 59300.0 13.24
2020-09-03 13.83 13.66 13.8 13.71 36300.0 13.45
2020-09-02 13.87 13.7 13.7 13.86 127100.0 13.55
2020-09-01 13.72 13.63 13.66 13.71 43600.0 13.4
2020-08-31 13.65 13.56 13.57 13.63 47800.0 13.32
2020-08-28 13.54 13.4 13.44 13.54 56200.0 13.24
2020-08-27 13.52 13.39 13.5 13.43 59100.0 13.13
2020-08-26 13.56 13.42 13.56 13.5 76500.0 13.2
2020-08-25 13.62 13.55 13.57 13.56 40800.0 13.26
2020-08-24 13.67 13.59 13.61 13.59 38300.0 13.29
2020-08-21 13.71 13.53 13.71 13.62 66000.0 13.31
2020-08-20 13.79 13.65 13.79 13.66 31000.0 13.35
2020-08-19 13.82 13.76 13.82 13.76 33000.0 13.45
2020-08-18 13.82 13.8 13.8 13.81 29300.0 13.5
2020-08-17 13.85 13.8 13.82 13.8 22300.0 13.49
2020-08-14 13.91 13.81 13.88 13.82 39800.0 13.51
2020-08-13 13.88 13.82 13.82 13.85 32900.0 13.54
2020-08-12 13.9 13.82 13.82 13.84 186100.0 13.53
2020-08-11 13.9 13.82 13.87 13.84 48400.0 13.53
2020-08-10 13.89 13.83 13.88 13.85 113600.0 13.54
2020-08-07 13.96 13.83 13.93 13.85 111100.0 13.54
2020-08-06 13.96 13.92 13.96 13.92 45400.0 13.61
2020-08-05 14.07 13.98 14.05 14.01 40900.0 13.64
2020-08-04 14.06 13.94 13.97 14.03 58200.0 13.66
2020-08-03 13.98 13.87 13.9 13.97 44000.0 13.6
2020-07-31 13.89 13.84 13.87 13.85 27400.0 13.49
2020-07-30 13.9 13.7 13.74 13.86 46800.0 13.5
2020-07-29 13.84 13.74 13.75 13.84 28100.0 13.48
2020-07-28 13.74 13.66 13.74 13.74 25200.0 13.38
2020-07-27 13.79 13.67 13.71 13.71 45300.0 13.35
2020-07-24 13.78 13.64 13.78 13.64 42600.0 13.28
2020-07-23 13.81 13.72 13.75 13.75 27700.0 13.39
2020-07-22 13.75 13.7 13.74 13.72 34300.0 13.36
2020-07-21 13.71 13.67 13.67 13.7 23700.0 13.34
2020-07-20 13.68 13.64 13.64 13.68 17100.0 13.32
2020-07-17 13.65 13.6 13.6 13.62 31700.0 13.26
2020-07-16 13.61 13.57 13.57 13.58 30900.0 13.23
2020-07-15 13.65 13.56 13.56 13.58 24800.0 13.23
2020-07-14 13.66 13.55 13.64 13.59 24600.0 13.23
2020-07-13 13.69 13.58 13.6 13.62 18500.0 13.26
2020-07-10 13.6 13.54 13.55 13.6 30200.0 13.24
2020-07-09 13.58 13.53 13.54 13.56 53000.0 13.21
2020-07-08 13.59 13.53 13.54 13.59 52800.0 13.18
2020-07-07 13.53 13.45 13.47 13.53 65500.0 13.13
2020-07-06 13.53 13.4 13.53 13.47 65700.0 13.07
2020-07-02 13.54 13.39 13.44 13.54 63400.0 13.13
2020-07-01 13.51 13.36 13.47 13.44 43500.0 13.04
2020-06-30 13.48 13.35 13.42 13.35 27700.0 12.95
2020-06-29 13.41 13.34 13.36 13.38 30900.0 12.98
2020-06-26 13.4 13.34 13.34 13.34 35300.0 12.94
2020-06-25 13.4 13.31 13.36 13.33 61200.0 12.93
2020-06-24 13.4 13.28 13.35 13.32 86900.0 12.92
2020-06-23 13.43 13.28 13.34 13.34 68900.0 12.94
2020-06-22 13.41 13.28 13.41 13.31 69100.0 12.91
2020-06-19 13.35 13.25 13.35 13.3 39500.0 12.9
2020-06-18 13.29 13.2 13.26 13.28 36000.0 12.88
2020-06-17 13.31 13.22 13.31 13.25 28800.0 12.85
2020-06-16 13.34 13.22 13.26 13.29 40400.0 12.89
2020-06-15 13.25 13.11 13.12 13.22 35800.0 12.82
2020-06-12 13.24 13.12 13.12 13.24 59400.0 12.84
2020-06-11 13.26 13.05 13.26 13.14 79600.0 12.75
2020-06-10 13.29 13.17 13.24 13.27 52800.0 12.87
2020-06-09 13.29 13.22 13.27 13.27 41000.0 12.87
2020-06-08 13.31 13.24 13.25 13.31 40700.0 12.91
2020-06-05 13.23 13.17 13.2 13.2 46500.0 12.8
2020-06-04 13.29 13.14 13.26 13.2 46900.0 12.8
2020-06-03 13.39 13.24 13.34 13.28 50800.0 12.83
2020-06-02 13.37 13.27 13.35 13.29 53100.0 12.84
2020-06-01 13.35 13.26 13.26 13.31 69600.0 12.86
2020-05-29 13.35 13.2 13.24 13.3 64200.0 12.85
2020-05-28 13.24 13.16 13.2 13.24 52500.0 12.79
2020-05-27 13.11 12.94 12.94 13.11 37900.0 12.67
2020-05-26 12.98 12.81 12.81 12.9 44100.0 12.46
2020-05-22 12.73 12.6 12.62 12.73 38100.0 12.3
2020-05-21 12.59 12.55 12.57 12.57 34900.0 12.15
2020-05-20 12.58 12.5 12.5 12.54 95500.0 12.12
2020-05-19 12.56 12.48 12.56 12.5 47700.0 12.08
2020-05-18 12.65 12.52 12.6 12.57 44600.0 12.15
2020-05-15 12.58 12.51 12.54 12.58 30400.0 12.15
2020-05-14 12.6 12.44 12.58 12.51 48900.0 12.09
2020-05-13 12.85 12.55 12.85 12.64 50100.0 12.21
2020-05-12 12.89 12.8 12.84 12.82 37500.0 12.39
2020-05-11 12.89 12.79 12.82 12.84 40200.0 12.41
2020-05-08 12.85 12.76 12.78 12.81 38500.0 12.38
2020-05-07 12.77 12.7 12.7 12.77 15500.0 12.34
2020-05-06 12.77 12.69 12.72 12.75 42700.0 12.27
2020-05-05 12.81 12.64 12.64 12.73 37300.0 12.26
2020-05-04 12.76 12.63 12.63 12.63 56900.0 12.16
2020-05-01 12.72 12.52 12.52 12.72 42100.0 12.25
2020-04-30 12.65 12.52 12.52 12.64 48600.0 12.17
2020-04-29 12.63 12.36 12.55 12.63 86200.0 12.16
2020-04-28 12.44 12.32 12.4 12.37 58200.0 11.91
2020-04-27 12.54 12.21 12.5 12.35 83200.0 11.89
2020-04-24 12.81 12.5 12.81 12.59 89700.0 12.12
2020-04-23 12.89 12.78 12.87 12.83 39500.0 12.35
2020-04-22 13.06 12.91 12.98 12.93 71100.0 12.45
2020-04-21 13.1 12.86 13.02 12.99 26800.0 12.51
2020-04-20 13.12 12.95 13.02 13.0 77200.0 12.52
2020-04-17 13.25 13.02 13.19 13.03 82200.0 12.54
2020-04-16 13.14 12.88 12.93 13.05 54400.0 12.56
2020-04-15 13.16 12.84 13.15 13.01 72600.0 12.52
2020-04-14 13.16 13.08 13.1 13.15 48500.0 12.66
2020-04-13 13.24 12.76 13.24 12.93 119300.0 12.45
2020-04-09 13.34 12.69 12.69 13.25 128900.0 12.76
2020-04-08 12.57 12.2 12.3 12.57 59200.0 12.1
2020-04-07 12.52 12.23 12.42 12.26 165900.0 11.8
2020-04-06 12.64 12.32 12.45 12.37 69100.0 11.91
2020-04-03 12.56 12.3 12.55 12.36 53200.0 11.9
2020-04-02 12.56 12.24 12.41 12.56 47100.0 12.09
2020-04-01 12.74 12.45 12.74 12.54 88100.0 12.03
2020-03-31 13.13 12.69 12.95 12.75 82400.0 12.23
2020-03-30 12.97 12.81 12.87 12.95 112200.0 12.42
2020-03-27 12.9 12.71 12.9 12.85 79600.0 12.33
2020-03-26 12.98 12.62 12.75 12.91 191100.0 12.38
2020-03-25 12.75 11.6 11.66 12.75 107100.0 12.23
2020-03-24 11.7 11.22 11.24 11.68 118100.0 11.2
2020-03-23 11.74 10.25 11.74 11.14 169700.0 10.69
2020-03-20 12.34 11.63 11.67 11.91 125100.0 11.42
2020-03-19 11.57 9.94 11.0 11.55 153900.0 11.08
2020-03-18 12.11 11.25 11.9 11.37 245100.0 10.91
2020-03-17 12.54 12.23 12.25 12.24 76200.0 11.74
2020-03-16 12.56 12.11 12.44 12.37 156900.0 11.87
2020-03-13 13.09 12.67 12.73 12.73 61700.0 12.21
2020-03-12 13.15 12.23 13.15 12.52 206800.0 12.01
2020-03-11 13.83 13.3 13.83 13.3 90900.0 12.76
2020-03-10 14.14 13.78 14.07 13.82 123400.0 13.26
2020-03-09 14.47 14.07 14.47 14.07 61100.0 13.5
2020-03-06 14.51 14.32 14.32 14.51 77600.0 13.92
2020-03-05 14.37 14.32 14.36 14.37 23100.0 13.78
2020-03-04 14.45 14.37 14.42 14.41 74900.0 13.78
2020-03-03 14.4 14.26 14.32 14.37 55600.0 13.74
2020-03-02 14.34 14.07 14.07 14.33 104500.0 13.7
2020-02-28 14.21 13.96 14.21 14.08 107200.0 13.46
2020-02-27 14.3 14.19 14.28 14.22 87600.0 13.6
2020-02-26 14.35 14.22 14.33 14.28 139400.0 13.65
2020-02-25 14.35 14.28 14.29 14.33 93800.0 13.7
2020-02-24 14.3 14.25 14.3 14.28 57000.0 13.65
2020-02-21 14.3 14.25 14.29 14.25 60200.0 13.62
2020-02-20 14.28 14.22 14.23 14.26 62800.0 13.63
2020-02-19 14.24 14.18 14.18 14.24 54000.0 13.62
2020-02-18 14.21 14.16 14.16 14.19 75300.0 13.57