Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Virginia Municipal Bond Trust (NY: BHV )

10.93 -0.03 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2024 10.96 6 +0.10(+0.92%)
May 14, 2024 10.89 10.89 10.85 10.86 2,370 -0.10(-0.92%)
May 13, 2024 10.96 10.96 10.96 10.96 111 +0.06(+0.55%)
May 10, 2024 10.83 10.90 10.83 10.90 342 +0.03(+0.28%)
May 09, 2024 10.94 10.94 10.87 10.87 926 -0.06(-0.55%)
May 08, 2024 10.79 10.93 10.79 10.93 3,192 +0.15(+1.39%)
May 07, 2024 10.78 10.78 10.78 10.78 1,052 +0.11(+1.02%)
May 03, 2024 10.67 67 +0.12(+1.13%)
May 02, 2024 10.63 10.63 10.55 10.55 1,789 +0.01(+0.11%)
May 01, 2024 10.63 10.63 10.52 10.54 2,447 -0.00(-0.02%)
Apr 30, 2024 10.53 10.55 10.53 10.54 1,585 -0.05(-0.47%)
Apr 29, 2024 10.61 10.66 10.52 10.59 13,657 -0.01(-0.09%)
Apr 25, 2024 10.60 43 -0.06(-0.60%)
Apr 24, 2024 10.84 10.85 10.67 10.67 4,514 -0.04(-0.33%)
Apr 23, 2024 10.70 10.73 10.66 10.70 1,204 +0.06(+0.54%)
Apr 22, 2024 10.64 10.64 10.64 10.64 831 -0.11(-1.00%)
Apr 19, 2024 10.92 10.92 10.64 10.75 8,029 +0.01(+0.08%)
Apr 18, 2024 10.69 10.79 10.63 10.74 7,062 +0.14(+1.33%)
Apr 17, 2024 10.57 10.79 10.57 10.60 7,836 +0.07(+0.66%)
Apr 16, 2024 10.49 10.80 10.49 10.53 6,339 +0.01(+0.09%)
Apr 15, 2024 10.66 10.66 10.52 10.52 4,546 -0.10(-0.90%)
Apr 11, 2024 10.62 174 +0.00(+0.00%)
Apr 10, 2024 10.69 10.69 10.62 10.62 993 -0.10(-0.97%)
Apr 09, 2024 10.67 10.80 10.67 10.72 5,655 +0.03(+0.28%)
Apr 08, 2024 10.85 10.85 10.67 10.69 7,720 -0.17(-1.56%)
Apr 04, 2024 10.86 74 +0.05(+0.46%)
Apr 03, 2024 10.87 10.87 10.79 10.81 1,112 -0.04(-0.37%)
Apr 02, 2024 10.87 10.87 10.85 10.85 606 +0.00(+0.00%)
Apr 01, 2024 10.94 10.94 10.83 10.85 1,881 -0.03(-0.27%)
Mar 28, 2024 10.89 10.90 10.86 10.88 1,970 -0.04(-0.36%)
Mar 27, 2024 10.96 10.96 10.87 10.92 9,683 +0.01(+0.09%)
Mar 26, 2024 10.89 10.92 10.86 10.91 8,636 -0.01(-0.09%)
Mar 25, 2024 10.91 10.93 10.91 10.92 946 -0.04(-0.36%)
Mar 22, 2024 10.97 11.02 10.94 10.96 3,315 +0.08(+0.73%)
Mar 21, 2024 10.95 11.01 10.88 10.88 4,509 -0.07(-0.63%)
Mar 20, 2024 11.02 11.02 10.95 10.95 617 +0.00(+0.00%)
Mar 19, 2024 10.81 10.95 10.81 10.95 5,534 +0.00(+0.00%)
Mar 18, 2024 10.97 11.02 10.95 10.95 6,350 -0.01(-0.09%)
Mar 15, 2024 10.95 10.96 10.74 10.96 7,968 -0.06(-0.54%)
Mar 14, 2024 10.97 11.15 10.97 11.02 5,428 +0.09(+0.81%)
Mar 13, 2024 11.10 11.10 10.93 10.93 644 +0.01(+0.09%)
Mar 12, 2024 10.98 11.95 10.91 10.92 10,299 +0.02(+0.18%)
Mar 08, 2024 10.90 13 +0.00(+0.00%)
Mar 07, 2024 10.90 10.90 10.90 10.90 1,010 +0.00(+0.00%)
Mar 06, 2024 10.84 10.90 10.84 10.90 625 +0.01(+0.09%)
Mar 05, 2024 10.87 10.95 10.87 10.89 3,364 -0.07(-0.63%)
Mar 04, 2024 10.98 10.98 10.92 10.96 3,442 +0.21(+1.93%)
Mar 01, 2024 10.98 10.98 10.75 10.75 2,005 -0.03(-0.28%)
Feb 27, 2024 10.78 106 -0.05(-0.46%)
Feb 26, 2024 10.85 10.90 10.83 10.83 3,370 +0.00(+0.00%)
Feb 23, 2024 10.78 10.88 10.77 10.83 11,621 +0.14(+1.30%)
Feb 22, 2024 10.65 10.78 10.65 10.69 1,934 +0.02(+0.18%)
Feb 21, 2024 10.78 10.79 10.67 10.67 4,697 -0.03(-0.28%)
Feb 20, 2024 10.68 10.73 10.65 10.70 4,193 +0.00(+0.05%)
Feb 16, 2024 10.68 10.70 10.66 10.70 1,705 +0.00(+0.05%)
Feb 15, 2024 10.69 10.70 10.63 10.69 2,745 +0.03(+0.32%)
Feb 14, 2024 10.63 10.68 10.62 10.66 803 +0.04(+0.40%)
Feb 13, 2024 10.62 10.62 10.62 10.62 1,231 -0.09(-0.82%)
Feb 12, 2024 10.70 10.72 10.64 10.70 7,503 +0.00(+0.00%)
Feb 09, 2024 10.70 10.70 10.70 10.70 447 +0.01(+0.09%)
Feb 08, 2024 10.66 10.72 10.66 10.69 10,381 +0.08(+0.78%)
Feb 07, 2024 10.71 10.71 10.60 10.61 2,054 -0.06(-0.54%)
Feb 06, 2024 10.61 10.67 10.61 10.67 6,998 +0.06(+0.60%)
Feb 05, 2024 10.63 10.63 10.60 10.60 2,942 -0.06(-0.60%)
Feb 02, 2024 10.61 10.67 10.61 10.67 832 -0.02(-0.23%)
Feb 01, 2024 10.69 10.69 10.69 10.69 524 +0.07(+0.65%)
Jan 31, 2024 10.67 10.67 10.53 10.62 3,684 +0.07(+0.65%)
Jan 30, 2024 10.58 10.58 10.56 10.56 6,299 -0.03(-0.28%)
Jan 29, 2024 10.58 10.58 10.58 10.58 974 +0.00(+0.04%)
Jan 26, 2024 10.58 10.58 10.58 10.58 1,148 +0.01(+0.05%)
Jan 25, 2024 10.59 10.59 10.57 10.57 575 +0.03(+0.28%)
Jan 24, 2024 10.62 10.62 10.55 10.55 1,573 -0.11(-1.02%)
Jan 23, 2024 10.65 10.65 10.65 10.65 383 +0.07(+0.65%)
Jan 22, 2024 10.58 10.58 10.58 10.58 374 +0.15(+1.42%)
Jan 19, 2024 10.49 10.49 10.38 10.44 10,860 -0.04(-0.38%)
Jan 18, 2024 10.53 10.53 10.48 10.48 2,654 -0.09(-0.84%)
Jan 17, 2024 10.64 10.64 10.57 10.57 359 -0.09(-0.83%)
Jan 16, 2024 10.71 10.75 10.65 10.65 2,851 -0.08(-0.74%)
Jan 12, 2024 10.80 10.80 10.73 10.73 1,908 -0.02(-0.18%)
Jan 11, 2024 10.69 10.76 10.69 10.75 425 +0.04(+0.36%)
Jan 10, 2024 10.79 10.79 10.64 10.71 10,537 -0.06(-0.55%)
Jan 09, 2024 10.80 10.82 10.75 10.77 2,685 -0.04(-0.34%)
Jan 08, 2024 10.80 10.82 10.80 10.81 3,668 +0.08(+0.71%)
Jan 05, 2024 10.78 10.79 10.72 10.73 4,154 -0.03(-0.27%)
Jan 04, 2024 10.80 10.87 10.76 10.76 5,719 -0.11(-0.99%)
Jan 03, 2024 10.87 10.87 10.87 10.87 180 +0.07(+0.64%)
Jan 02, 2024 10.67 10.82 10.63 10.80 10,169 +0.14(+1.33%)
Dec 29, 2023 10.83 10.83 10.66 10.66 5,450 -0.00(-0.04%)
Dec 28, 2023 10.73 10.73 10.65 10.66 7,330 -0.04(-0.37%)
Dec 27, 2023 10.80 10.83 10.70 10.70 6,051 -0.10(-0.91%)
Dec 26, 2023 10.80 10.80 10.80 10.80 730 +0.05(+0.46%)
Dec 22, 2023 10.78 10.78 10.75 10.75 3,593 +0.01(+0.09%)
Dec 21, 2023 10.75 10.79 10.74 10.74 3,736 -0.04(-0.36%)
Dec 20, 2023 10.85 10.85 10.75 10.78 2,884 -0.03(-0.27%)
Dec 19, 2023 10.64 10.81 10.64 10.81 12,987 +0.13(+1.19%)
Dec 18, 2023 10.56 10.68 10.56 10.68 2,273 +0.03(+0.28%)
Dec 15, 2023 10.61 10.76 10.53 10.65 11,876 +0.06(+0.56%)
Dec 14, 2023 10.50 10.60 10.50 10.60 7,084 +0.13(+1.22%)
Dec 13, 2023 10.37 10.47 10.37 10.47 20,016 +0.07(+0.66%)
Dec 12, 2023 10.33 10.41 10.30 10.40 16,482 +0.04(+0.38%)
Dec 11, 2023 10.34 10.36 10.34 10.36 1,083 +0.05(+0.47%)
Dec 08, 2023 10.39 10.40 10.31 10.31 12,002 -0.07(-0.66%)
Dec 07, 2023 10.39 10.39 10.37 10.38 10,841 -0.03(-0.28%)
Dec 06, 2023 10.47 10.49 10.41 10.41 12,191 +0.03(+0.28%)
Dec 05, 2023 10.36 10.47 10.36 10.38 7,190 +0.04(+0.43%)
Dec 04, 2023 10.34 10.37 10.29 10.34 16,507 +0.04(+0.34%)
Dec 01, 2023 10.22 10.30 10.17 10.30 8,364 +0.13(+1.29%)
Nov 30, 2023 10.17 10.17 10.14 10.17 5,216 +0.01(+0.14%)
Nov 29, 2023 10.07 10.17 10.06 10.16 2,792 +0.15(+1.52%)
Nov 28, 2023 10.03 10.05 9.881 10.00 11,867 +0.00(+0.00%)
Nov 27, 2023 9.940 10.04 9.891 10.00 11,581 +0.04(+0.44%)
Nov 24, 2023 9.911 9.960 9.911 9.960 708 +0.06(+0.59%)
Nov 22, 2023 9.842 9.901 9.842 9.901 4,704 +0.02(+0.20%)
Nov 21, 2023 9.769 9.966 9.735 9.881 12,155 +0.05(+0.50%)
Nov 20, 2023 9.676 9.833 9.676 9.833 12,234 +0.07(+0.70%)
Nov 17, 2023 9.809 9.809 9.764 9.764 3,473 +0.02(+0.20%)
Nov 16, 2023 9.598 9.774 9.598 9.744 3,488 +0.20(+2.05%)
Nov 15, 2023 9.559 9.607 9.549 9.549 11,798 -0.01(-0.10%)
Nov 14, 2023 9.402 9.594 9.402 9.558 5,804 +0.16(+1.73%)
Nov 13, 2023 9.210 9.396 9.210 9.396 36,673 +0.03(+0.31%)
Nov 10, 2023 9.347 9.405 9.337 9.366 8,039 +0.02(+0.21%)
Nov 09, 2023 9.376 9.467 9.346 9.347 15,440 -0.03(-0.31%)
Nov 08, 2023 9.288 9.386 9.288 9.376 14,927 +0.09(+0.95%)
Nov 07, 2023 9.240 9.318 9.240 9.288 4,517 +0.11(+1.17%)
Nov 06, 2023 9.201 9.201 9.142 9.181 8,336 -0.03(-0.32%)
Nov 03, 2023 9.064 9.210 9.064 9.210 7,692 +0.20(+2.16%)
Nov 02, 2023 8.937 9.044 8.937 9.015 7,670 +0.13(+1.43%)
Nov 01, 2023 8.830 8.898 8.752 8.888 7,301 +0.12(+1.33%)
Oct 31, 2023 8.732 8.820 8.732 8.771 6,302 +0.01(+0.11%)
Oct 30, 2023 8.732 8.781 8.732 8.761 4,093 +0.07(+0.79%)
Oct 27, 2023 8.635 8.703 8.635 8.693 2,160 -0.03(-0.34%)
Oct 26, 2023 8.683 8.722 8.635 8.722 8,991 +0.03(+0.34%)
Oct 25, 2023 8.830 8.830 8.693 8.693 2,925 -0.11(-1.22%)
Oct 24, 2023 8.752 8.801 8.713 8.801 4,885 +0.05(+0.56%)
Oct 23, 2023 8.781 8.781 8.752 8.752 2,657 -0.05(-0.57%)
Oct 20, 2023 8.830 8.830 8.802 8.802 5,601 -0.03(-0.32%)
Oct 19, 2023 8.888 8.891 8.830 8.830 2,626 -0.10(-1.09%)
Oct 18, 2023 8.966 8.966 8.927 8.927 2,871 -0.04(-0.44%)
Oct 17, 2023 9.044 9.054 8.966 8.966 19,014 -0.11(-1.18%)
Oct 16, 2023 9.122 9.127 9.025 9.074 13,922 -0.05(-0.53%)
Oct 13, 2023 9.122 9.152 9.113 9.122 6,133 +0.09(+1.04%)
Oct 12, 2023 9.106 9.116 9.028 9.028 5,317 -0.03(-0.32%)
Oct 11, 2023 9.028 9.106 9.028 9.058 10,334 +0.08(+0.87%)
Oct 10, 2023 8.989 9.009 8.970 8.980 6,338 +0.00(+0.00%)
Oct 09, 2023 8.970 9.009 8.912 8.980 2,050 +0.08(+0.87%)
Oct 06, 2023 8.999 8.999 8.873 8.902 7,554 -0.10(-1.08%)
Oct 05, 2023 9.009 9.009 8.999 8.999 763 -0.04(-0.43%)
Oct 04, 2023 8.980 9.067 8.980 9.038 3,611 +0.06(+0.65%)
Oct 03, 2023 9.048 9.066 8.970 8.980 9,525 -0.01(-0.11%)
Oct 02, 2023 9.135 9.135 8.989 8.989 5,463 -0.06(-0.65%)
Sep 29, 2023 9.058 9.110 9.048 9.048 7,385 -0.02(-0.21%)
Sep 28, 2023 9.087 9.087 9.048 9.067 2,762 -0.06(-0.64%)
Sep 27, 2023 9.262 9.262 9.041 9.126 7,113 -0.14(-1.47%)
Sep 26, 2023 9.324 9.353 9.262 9.262 14,977 -0.09(-0.94%)
Sep 25, 2023 9.486 9.427 9.349 9.349 2,571 -0.26(-2.73%)
Sep 22, 2023 9.525 9.670 9.524 9.612 2,335 +0.04(+0.41%)
Sep 21, 2023 9.641 9.641 9.573 9.573 3,168 -0.09(-0.91%)
Sep 20, 2023 9.670 9.719 9.661 9.661 3,931 -0.01(-0.07%)
Sep 19, 2023 9.680 9.680 9.666 9.668 2,114 -0.04(-0.43%)
Sep 18, 2023 9.680 9.709 9.678 9.709 4,375 +0.01(+0.10%)
Sep 15, 2023 9.690 9.700 9.690 9.700 1,099 +0.01(+0.10%)
Sep 14, 2023 9.661 9.690 9.661 9.690 3,926 -0.00(-0.04%)
Sep 13, 2023 9.684 9.693 9.664 9.693 1,958 +0.00(+0.00%)
Sep 12, 2023 9.674 9.703 9.674 9.693 1,448 -0.01(-0.10%)
Sep 11, 2023 9.693 9.703 9.693 9.703 4,605 +0.02(+0.20%)
Sep 08, 2023 9.732 9.761 9.674 9.684 3,396 -0.04(-0.40%)
Sep 07, 2023 9.722 9.752 9.693 9.722 6,639 -0.01(-0.10%)
Sep 06, 2023 9.664 9.752 9.664 9.732 3,403 +0.08(+0.80%)
Sep 05, 2023 9.810 9.810 9.558 9.654 39,674 -0.15(-1.49%)
Sep 01, 2023 9.781 9.829 9.781 9.800 8,871 -0.02(-0.20%)
Aug 30, 2023 9.819 69 -0.01(-0.10%)
Aug 29, 2023 9.800 9.868 9.596 9.829 34,417 +0.03(+0.30%)
Aug 28, 2023 9.790 9.839 9.790 9.800 2,813 -0.01(-0.15%)
Aug 25, 2023 9.810 9.815 9.761 9.815 4,176 +0.00(+0.05%)
Aug 24, 2023 9.887 9.897 9.800 9.810 4,314 -0.09(-0.88%)
Aug 23, 2023 9.897 9.965 9.790 9.897 12,104 +0.02(+0.20%)
Aug 22, 2023 9.946 9.946 9.878 9.878 4,503 -0.08(-0.78%)
Aug 21, 2023 10.10 10.10 9.829 9.955 3,503 -0.14(-1.35%)
Aug 18, 2023 10.10 10.12 10.09 10.09 3,783 -0.03(-0.29%)
Aug 17, 2023 10.12 10.13 10.12 10.12 5,801 -0.01(-0.10%)
Aug 16, 2023 10.15 10.15 10.13 10.13 1,715 -0.09(-0.84%)
Aug 14, 2023 10.22 16 -0.09(-0.90%)
Aug 11, 2023 10.37 10.37 10.16 10.31 3,473 +0.15(+1.53%)
Aug 10, 2023 10.20 10.22 10.15 10.15 2,090 +0.00(+0.00%)
Aug 09, 2023 10.26 10.29 10.15 10.15 4,145 -0.05(-0.47%)
Aug 07, 2023 10.20 0 -0.13(-1.22%)
Aug 04, 2023 10.33 10.33 10.33 10.33 120 +0.02(+0.19%)
Aug 03, 2023 10.31 10.31 10.31 10.31 6,349 -0.03(-0.28%)
Aug 02, 2023 10.40 10.40 10.34 10.34 620 -0.03(-0.28%)
Aug 01, 2023 10.44 10.44 10.36 10.37 2,718 -0.07(-0.65%)
Jul 31, 2023 10.55 10.55 10.43 10.43 1,356 +0.06(+0.56%)
Jul 27, 2023 10.38 57 -0.08(-0.73%)
Jul 26, 2023 10.42 10.45 10.42 10.45 5,321 +0.03(+0.26%)
Jul 25, 2023 10.31 10.44 10.31 10.42 3,100 +0.02(+0.19%)
Jul 24, 2023 10.38 10.46 10.38 10.40 11,802 -0.02(-0.19%)
Jul 21, 2023 10.48 10.48 10.41 10.42 8,557 +0.03(+0.28%)
Jul 20, 2023 10.40 10.48 10.40 10.40 3,712 +0.00(+0.00%)
Jul 18, 2023 10.40 142 +0.03(+0.28%)
Jul 17, 2023 10.39 10.40 10.37 10.37 3,276 +0.02(+0.19%)
Jul 14, 2023 10.46 10.46 10.35 10.35 365 -0.01(-0.09%)
Jul 13, 2023 10.29 10.36 10.29 10.36 4,548 +0.05(+0.53%)
Jul 12, 2023 10.30 10.30 10.30 10.30 130 +0.01(+0.10%)
Jul 11, 2023 10.29 10.31 10.24 10.29 3,211 +0.04(+0.37%)
Jul 10, 2023 10.26 10.35 10.14 10.25 12,927 -0.01(-0.09%)
Jul 07, 2023 10.37 10.37 10.26 10.26 2,217 -0.00(-0.01%)
Jul 06, 2023 10.29 10.29 10.26 10.26 932 -0.19(-1.84%)
Jul 05, 2023 10.38 10.46 10.36 10.46 949 +0.07(+0.65%)
Jul 03, 2023 10.34 10.39 10.34 10.39 2,681 +0.04(+0.36%)
Jun 30, 2023 10.32 10.35 10.31 10.35 11,498 +0.11(+1.05%)
Jun 29, 2023 10.31 10.31 10.23 10.24 2,722 -0.05(-0.47%)
Jun 28, 2023 10.28 10.29 10.28 10.29 2,691 +0.05(+0.47%)
Jun 27, 2023 10.26 10.26 10.22 10.24 3,290 +0.04(+0.38%)
Jun 26, 2023 10.28 10.28 10.17 10.21 1,852 +0.00(+0.00%)
Jun 23, 2023 10.21 10.22 10.21 10.21 1,172 +0.05(+0.47%)
Jun 22, 2023 10.14 10.20 10.14 10.16 6,606 -0.02(-0.23%)
Jun 21, 2023 10.18 10.18 10.18 10.18 420 -0.01(-0.06%)
Jun 20, 2023 10.19 10.21 10.19 10.19 2,525 +0.03(+0.28%)
Jun 16, 2023 10.20 10.20 10.15 10.16 3,876 -0.04(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.