Delaware Investments National Municipal Income Fund Common Stockのデータ

Delaware Investments National Municipal Income Fund Common Stockの基本情報

名前 Delaware Investments National Municipal Income Fund Common Stock
ティッカー VFL
国 United States
上場年 1993.0
セクター nan

Delaware Investments National Municipal Income Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.69 13.53 13.59 13.57 18600.0 13.57
2021-02-12 13.6 13.58 13.58 13.6 1700.0 13.6
2021-02-11 13.64 13.6 13.6 13.64 6500.0 13.64
2021-02-10 13.51 13.5 13.51 13.5 400.0 13.5
2021-02-09 13.5 13.48 13.5 13.48 2600.0 13.48
2021-02-08 13.52 13.45 13.45 13.52 3300.0 13.52
2021-02-05 13.45 13.36 13.39 13.45 11400.0 13.45
2021-02-04 13.44 13.33 13.42 13.39 6700.0 13.39
2021-02-03 13.42 13.37 13.38 13.38 12300.0 13.38
2021-02-02 13.42 13.31 13.31 13.42 5800.0 13.42
2021-02-01 13.44 13.31 13.44 13.4 1100.0 13.4
2021-01-29 13.44 13.33 13.44 13.42 9600.0 13.42
2021-01-28 13.44 13.38 13.38 13.39 4000.0 13.39
2021-01-27 13.3 13.25 13.3 13.25 8100.0 13.25
2021-01-26 13.3 13.25 13.29 13.25 3500.0 13.25
2021-01-25 13.34 13.28 13.34 13.3 15000.0 13.3
2021-01-22 13.44 13.3 13.42 13.42 2500.0 13.42
2021-01-21 13.44 13.24 13.32 13.4 4500.0 13.4
2021-01-20 13.39 13.22 13.22 13.3 9600.0 13.26
2021-01-19 13.43 13.3 13.42 13.3 3600.0 13.26
2021-01-15 13.28 13.28 13.28 13.28 0.0 13.24
2021-01-14 13.28 13.19 13.19 13.28 11200.0 13.24
2021-01-13 13.3 13.17 13.19 13.28 6600.0 13.24
2021-01-12 13.22 13.19 13.2 13.21 2200.0 13.17
2021-01-11 13.22 13.19 13.22 13.22 4300.0 13.18
2021-01-08 13.45 13.18 13.18 13.29 17200.0 13.25
2021-01-07 13.24 13.18 13.24 13.18 1200.0 13.14
2021-01-06 13.2 13.09 13.2 13.18 4400.0 13.14
2021-01-05 13.59 13.17 13.17 13.24 10000.0 13.2
2021-01-04 13.24 13.17 13.17 13.17 4100.0 13.13
2020-12-31 13.19 13.02 13.02 13.17 3200.0 13.13
2020-12-30 13.15 12.91 13.13 13.09 16200.0 13.05
2020-12-29 13.23 13.09 13.22 13.1 23900.0 13.06
2020-12-28 13.24 13.17 13.18 13.22 6700.0 13.18
2020-12-24 13.17 13.15 13.17 13.15 1600.0 13.11
2020-12-23 13.18 13.03 13.03 13.17 16900.0 13.13
2020-12-22 13.03 12.9 12.97 13.03 6500.0 12.99
2020-12-21 13.04 13.01 13.03 13.01 1800.0 12.97
2020-12-18 13.04 12.93 12.95 13.04 21300.0 13.0
2020-12-17 13.02 12.96 12.99 12.96 2100.0 12.92
2020-12-16 13.13 13.1 13.1 13.12 3500.0 12.98
2020-12-15 13.39 13.07 13.39 13.12 4700.0 12.98
2020-12-14 13.65 13.05 13.65 13.06 2900.0 12.92
2020-12-11 13.04 12.96 13.03 13.04 9300.0 12.9
2020-12-10 13.06 12.91 12.91 13.02 34800.0 12.88
2020-12-09 12.99 12.86 12.86 12.95 28100.0 12.81
2020-12-08 12.93 12.87 12.87 12.89 7500.0 12.75
2020-12-07 12.94 12.79 12.79 12.86 12700.0 12.72
2020-12-04 12.89 12.87 12.88 12.88 8200.0 12.74
2020-12-03 12.92 12.86 12.88 12.88 13100.0 12.74
2020-12-02 13.02 12.8 12.86 12.88 8800.0 12.74
2020-12-01 12.86 12.78 12.83 12.86 22700.0 12.72
2020-11-30 12.82 12.77 12.82 12.81 4200.0 12.67
2020-11-27 12.85 12.79 12.8 12.81 3100.0 12.67
2020-11-25 12.79 12.63 12.63 12.79 2700.0 12.65
2020-11-24 12.76 12.64 12.7 12.71 15400.0 12.57
2020-11-23 12.68 12.59 12.6 12.68 22700.0 12.54
2020-11-20 12.68 12.67 12.68 12.67 4800.0 12.53
2020-11-19 12.68 12.63 12.67 12.66 9300.0 12.52
2020-11-18 12.76 12.68 12.68 12.68 17000.0 12.5
2020-11-17 12.68 12.59 12.59 12.68 2200.0 12.5
2020-11-16 12.65 12.54 12.61 12.63 8300.0 12.45
2020-11-13 12.62 12.57 12.61 12.6 2700.0 12.42
2020-11-12 12.57 12.53 12.53 12.57 600.0 12.39
2020-11-11 12.56 12.55 12.56 12.55 1600.0 12.37
2020-11-10 12.59 12.49 12.5 12.55 3200.0 12.37
2020-11-09 12.53 12.48 12.53 12.52 7300.0 12.34
2020-11-06 12.79 12.34 12.79 12.51 3700.0 12.33
2020-11-05 12.48 12.37 12.37 12.43 700.0 12.25
2020-11-04 12.37 12.29 12.29 12.34 3400.0 12.16
2020-11-03 12.27 12.21 12.23 12.27 4600.0 12.09
2020-11-02 12.25 12.14 12.19 12.25 800.0 12.07
2020-10-30 12.28 12.11 12.28 12.2 12300.0 12.03
2020-10-29 12.24 12.14 12.24 12.22 2100.0 12.04
2020-10-28 12.26 12.14 12.21 12.21 19700.0 12.03
2020-10-27 12.29 12.17 12.26 12.29 3900.0 12.11
2020-10-26 12.29 12.15 12.29 12.23 8100.0 12.05
2020-10-23 12.34 12.32 12.34 12.33 11000.0 12.15
2020-10-22 12.39 12.33 12.39 12.33 2900.0 12.15
2020-10-21 12.4 12.4 12.4 12.4 5000.0 12.18
2020-10-20 12.42 12.39 12.4 12.41 4500.0 12.19
2020-10-19 12.37 12.31 12.37 12.36 6100.0 12.14
2020-10-16 12.39 12.34 12.38 12.37 4000.0 12.15
2020-10-15 12.38 12.31 12.36 12.32 7200.0 12.1
2020-10-14 12.44 12.36 12.37 12.36 6800.0 12.14
2020-10-13 12.42 12.42 12.42 12.42 300.0 12.2
2020-10-12 12.4 12.35 12.35 12.36 5400.0 12.14
2020-10-09 12.4 12.31 12.4 12.35 6500.0 12.13
2020-10-08 12.36 12.25 12.31 12.36 4300.0 12.14
2020-10-07 12.32 12.27 12.3 12.28 7200.0 12.06
2020-10-06 12.27 12.26 12.27 12.26 2700.0 12.04
2020-10-05 12.39 12.35 12.38 12.35 3300.0 12.13
2020-10-02 12.4 12.34 12.39 12.4 3700.0 12.18
2020-10-01 12.38 12.35 12.38 12.37 8400.0 12.15
2020-09-30 12.34 12.32 12.32 12.34 700.0 12.12
2020-09-29 12.4 12.31 12.39 12.36 13700.0 12.14
2020-09-28 12.39 12.35 12.39 12.36 2900.0 12.14
2020-09-25 12.36 12.32 12.34 12.34 4700.0 12.12
2020-09-24 12.38 12.32 12.38 12.33 7800.0 12.11
2020-09-23 12.42 12.33 12.42 12.33 2300.0 12.11
2020-09-22 12.44 12.38 12.44 12.39 7300.0 12.17
2020-09-21 12.51 12.41 12.47 12.41 7000.0 12.19
2020-09-18 12.63 12.45 12.62 12.45 7800.0 12.23
2020-09-17 12.65 12.59 12.65 12.6 3400.0 12.38
2020-09-16 12.7 12.64 12.64 12.7 7400.0 12.43
2020-09-15 12.68 12.54 12.62 12.68 3100.0 12.41
2020-09-14 12.68 12.6 12.68 12.64 4000.0 12.37
2020-09-11 12.66 12.59 12.59 12.66 5500.0 12.39
2020-09-10 12.6 12.56 12.56 12.6 3000.0 12.34
2020-09-09 12.55 12.53 12.53 12.55 3000.0 12.29
2020-09-08 12.48 12.45 12.45 12.45 3300.0 12.19
2020-09-04 12.53 12.46 12.53 12.46 11500.0 12.2
2020-09-03 12.63 12.53 12.58 12.55 13000.0 12.29
2020-09-02 12.69 12.53 12.53 12.63 8300.0 12.36
2020-09-01 12.62 12.55 12.62 12.6 7400.0 12.34
2020-08-31 12.61 12.54 12.58 12.6 9000.0 12.34
2020-08-28 12.58 12.47 12.48 12.55 17600.0 12.29
2020-08-27 12.61 12.47 12.6 12.5 15000.0 12.24
2020-08-26 12.68 12.54 12.68 12.54 29300.0 12.28
2020-08-25 12.78 12.67 12.78 12.74 9500.0 12.47
2020-08-24 12.88 12.79 12.81 12.84 8800.0 12.57
2020-08-21 12.89 12.78 12.89 12.82 9800.0 12.55
2020-08-20 12.93 12.85 12.93 12.89 3700.0 12.62
2020-08-19 13.04 12.91 12.97 12.98 10200.0 12.67
2020-08-18 12.99 12.93 12.98 12.99 4100.0 12.68
2020-08-17 13.1 12.94 13.1 12.99 10400.0 12.68
2020-08-14 13.19 13.02 13.08 13.11 23900.0 12.79
2020-08-13 13.24 13.14 13.15 13.19 8200.0 12.87
2020-08-12 13.18 13.04 13.05 13.18 7900.0 12.86
2020-08-11 13.13 13.04 13.04 13.05 15600.0 12.73
2020-08-10 13.05 13.03 13.05 13.03 2000.0 12.71
2020-08-07 13.05 13.02 13.04 13.02 2300.0 12.7
2020-08-06 13.08 12.95 12.95 13.04 16400.0 12.72
2020-08-05 13.13 13.12 13.12 13.13 1700.0 12.81
2020-08-04 13.14 12.88 12.9 13.13 19400.0 12.81
2020-08-03 12.95 12.87 12.87 12.95 14100.0 12.64
2020-07-31 12.87 12.8 12.84 12.85 7000.0 12.54
2020-07-30 12.8 12.8 12.8 12.8 400.0 12.49
2020-07-29 12.84 12.73 12.73 12.83 8400.0 12.52
2020-07-28 12.74 12.68 12.68 12.72 3900.0 12.41
2020-07-27 12.69 12.64 12.64 12.69 400.0 12.38
2020-07-24 12.7 12.65 12.7 12.69 4000.0 12.38
2020-07-23 12.68 12.62 12.67 12.68 5300.0 12.37
2020-07-22 12.68 12.59 12.68 12.65 4200.0 12.34
2020-07-21 12.69 12.51 12.59 12.65 18100.0 12.34
2020-07-20 12.65 12.57 12.6 12.57 2200.0 12.27
2020-07-17 12.57 12.53 12.56 12.53 6800.0 12.23
2020-07-16 12.55 12.54 12.55 12.54 1600.0 12.24
2020-07-15 12.63 12.57 12.57 12.6 7300.0 12.25
2020-07-14 12.59 12.54 12.59 12.58 5000.0 12.23
2020-07-13 12.61 12.55 12.57 12.57 10600.0 12.22
2020-07-10 12.56 12.5 12.5 12.56 5000.0 12.21
2020-07-09 12.47 12.41 12.43 12.47 5200.0 12.13
2020-07-08 12.44 12.36 12.39 12.44 4600.0 12.1
2020-07-07 12.37 12.27 12.27 12.36 2700.0 12.02
2020-07-06 12.34 12.27 12.3 12.33 2700.0 11.99
2020-07-02 12.3 12.25 12.25 12.3 5600.0 11.96
2020-07-01 12.35 12.27 12.3 12.3 6600.0 11.96
2020-06-30 12.3 12.24 12.28 12.24 2700.0 11.9
2020-06-29 12.3 12.21 12.27 12.26 9000.0 11.92
2020-06-26 12.32 12.23 12.3 12.27 8500.0 11.93
2020-06-25 12.32 12.23 12.29 12.3 12100.0 11.96
2020-06-24 12.27 12.21 12.26 12.26 2800.0 11.92
2020-06-23 12.28 12.25 12.26 12.26 1700.0 11.92
2020-06-22 12.3 12.13 12.3 12.22 5500.0 11.88
2020-06-19 12.22 12.15 12.22 12.15 800.0 11.81
2020-06-18 12.17 12.14 12.17 12.14 5000.0 11.81
2020-06-17 12.18 12.14 12.18 12.17 8300.0 11.79
2020-06-16 12.21 12.12 12.12 12.18 3700.0 11.8
2020-06-15 12.13 12.08 12.1 12.11 2700.0 11.73
2020-06-12 12.14 12.03 12.14 12.1 10600.0 11.72
2020-06-11 12.1 12.01 12.04 12.03 22000.0 11.66
2020-06-10 12.19 12.09 12.09 12.15 5000.0 11.77
2020-06-09 12.18 12.09 12.09 12.12 12600.0 11.74
2020-06-08 12.14 12.02 12.09 12.12 21500.0 11.74
2020-06-05 12.11 12.07 12.07 12.07 3500.0 11.7
2020-06-04 12.14 12.04 12.09 12.06 22800.0 11.69
2020-06-03 12.18 12.08 12.15 12.09 16800.0 11.72
2020-06-02 12.09 11.99 12.06 12.09 15500.0 11.72
2020-06-01 12.06 11.96 11.98 12.03 10800.0 11.66
2020-05-29 11.99 11.76 11.85 11.99 42600.0 11.62
2020-05-28 11.9 11.63 11.79 11.77 28800.0 11.41
2020-05-27 11.75 11.66 11.68 11.73 15600.0 11.37
2020-05-26 11.68 11.61 11.65 11.68 19700.0 11.32
2020-05-22 11.66 11.6 11.64 11.61 3500.0 11.25
2020-05-21 11.65 11.49 11.49 11.57 20400.0 11.21
2020-05-20 11.69 11.34 11.68 11.6 37500.0 11.2
2020-05-19 11.69 11.6 11.68 11.6 1900.0 11.2
2020-05-18 11.77 11.59 11.77 11.65 5400.0 11.25
2020-05-15 11.65 11.53 11.55 11.62 13800.0 11.22
2020-05-14 11.8 11.34 11.52 11.66 18200.0 11.26
2020-05-13 11.75 11.61 11.72 11.61 11900.0 11.21
2020-05-12 11.73 11.67 11.7 11.73 7900.0 11.32
2020-05-11 11.69 11.69 11.69 11.69 2100.0 11.29
2020-05-08 11.69 11.61 11.68 11.69 5600.0 11.29
2020-05-07 11.67 11.57 11.67 11.66 7300.0 11.26
2020-05-06 11.58 11.5 11.5 11.58 17700.0 11.18
2020-05-05 11.61 11.47 11.47 11.51 7100.0 11.11
2020-05-04 11.41 11.32 11.38 11.36 9000.0 10.97
2020-05-01 11.38 11.09 11.38 11.35 36100.0 10.96
2020-04-30 11.44 11.3 11.35 11.33 11700.0 10.94
2020-04-29 11.67 11.29 11.31 11.39 45500.0 11.0
2020-04-28 11.31 11.26 11.26 11.3 28900.0 10.91
2020-04-27 11.5 10.95 11.39 11.26 57700.0 10.87
2020-04-24 11.7 11.38 11.7 11.51 11900.0 11.11
2020-04-23 11.8 11.6 11.72 11.6 44400.0 11.2
2020-04-22 11.76 11.7 11.75 11.74 5000.0 11.33
2020-04-21 11.73 11.61 11.65 11.63 25800.0 11.23
2020-04-20 11.91 11.69 11.91 11.77 17600.0 11.36
2020-04-17 12.05 11.87 12.03 11.87 22600.0 11.46
2020-04-16 12.6 11.9 12.6 11.99 12300.0 11.58
2020-04-15 12.09 11.86 12.04 12.07 3900.0 11.61
2020-04-14 12.3 12.02 12.3 12.03 5300.0 11.57
2020-04-13 11.96 11.8 11.96 11.8 1900.0 11.35
2020-04-09 12.0 11.82 11.85 11.82 2400.0 11.37
2020-04-08 11.83 11.5 11.64 11.62 7700.0 11.18
2020-04-07 11.7 11.4 11.4 11.41 4600.0 10.98
2020-04-06 11.88 11.36 11.79 11.36 10600.0 10.93
2020-04-03 11.89 11.56 11.65 11.61 11600.0 11.17
2020-04-02 12.1 11.75 12.1 11.76 16200.0 11.31
2020-04-01 12.8 12.0 12.24 12.0 20200.0 11.54
2020-03-31 12.27 12.24 12.27 12.24 500.0 11.77
2020-03-30 12.45 12.19 12.45 12.24 9600.0 11.77
2020-03-27 12.27 11.75 12.27 12.16 5600.0 11.7
2020-03-26 12.28 11.8 11.8 12.28 6800.0 11.81
2020-03-25 11.89 11.03 11.03 11.72 8400.0 11.27
2020-03-24 11.5 10.58 10.87 11.28 21300.0 10.85
2020-03-23 10.75 10.42 10.5 10.75 47300.0 10.34
2020-03-20 11.3 10.34 10.34 11.0 49100.0 10.58
2020-03-19 10.44 9.29 9.52 10.38 36900.0 9.99
2020-03-18 11.37 9.58 11.36 9.77 54500.0 9.36
2020-03-17 11.76 11.35 11.36 11.62 21600.0 11.13
2020-03-16 11.77 11.3 11.47 11.77 20700.0 11.27
2020-03-13 12.42 12.0 12.03 12.08 19400.0 11.57
2020-03-12 12.42 11.59 12.42 11.97 68100.0 11.46
2020-03-11 13.47 12.37 13.47 12.71 52500.0 12.17
2020-03-10 13.69 13.41 13.56 13.44 15500.0 12.87
2020-03-09 13.99 13.47 13.99 13.56 14900.0 12.99
2020-03-06 13.94 13.84 13.92 13.9 10000.0 13.31
2020-03-05 13.91 13.84 13.84 13.89 15100.0 13.3
2020-03-04 13.95 13.8 13.82 13.95 11000.0 13.36
2020-03-03 13.84 13.73 13.73 13.82 12400.0 13.24
2020-03-02 13.79 13.6 13.6 13.77 14900.0 13.19
2020-02-28 13.85 13.51 13.83 13.61 24800.0 13.03
2020-02-27 13.93 13.78 13.92 13.82 5800.0 13.24
2020-02-26 13.92 13.85 13.92 13.85 4700.0 13.26
2020-02-25 13.95 13.89 13.92 13.9 6200.0 13.31
2020-02-24 13.95 13.9 13.95 13.92 10400.0 13.33
2020-02-21 13.89 13.88 13.88 13.89 3700.0 13.3
2020-02-20 13.88 13.85 13.85 13.87 18100.0 13.28
2020-02-19 13.91 13.88 13.91 13.89 7800.0 13.26
2020-02-18 13.91 13.9 13.9 13.91 3100.0 13.28