Skip to main content

BlackRock Virginia Municipal Bond Trust (NY: BHV )

10.69 +0.05 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Aug 28, 2008 15.85 15.85 15.74 15.74 1,176 -0.11(-0.71%)
Aug 27, 2008 15.34 15.91 15.34 15.86 7,431 +0.54(+3.56%)
Aug 26, 2008 15.22 15.31 15.22 15.31 1,610 +0.09(+0.61%)
Aug 25, 2008 14.91 15.28 14.82 15.22 7,926 +0.24(+1.62%)
Aug 22, 2008 15.02 15.28 14.98 14.98 3,412 +0.06(+0.43%)
Aug 21, 2008 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Aug 20, 2008 15.02 15.02 14.91 14.91 3,344 -0.11(-0.70%)
Aug 19, 2008 15.01 15.02 15.01 15.02 1,114 +0.00(+0.00%)
Aug 18, 2008 15.02 15.02 15.02 15.02 2,353 -0.06(-0.43%)
Aug 15, 2008 14.79 15.10 14.79 15.08 0 +0.22(+1.47%)
Aug 14, 2008 14.86 14.86 14.86 14.86 864 +0.01(+0.05%)
Aug 13, 2008 15.11 15.26 14.82 14.86 8,917 -0.20(-1.34%)
Aug 12, 2008 15.24 15.38 14.94 15.06 5,116 +0.24(+1.63%)
Aug 11, 2008 14.98 15.18 14.82 14.82 3,220 -0.04(-0.27%)
Aug 08, 2008 15.02 15.02 14.86 14.86 1,610 +0.04(+0.27%)
Aug 07, 2008 14.82 14.82 14.82 14.82 247 -0.12(-0.81%)
Aug 06, 2008 14.69 15.14 14.65 14.94 10,119 +0.14(+0.93%)
Aug 05, 2008 14.96 14.96 14.80 14.80 2,601 -0.15(-1.03%)
Aug 04, 2008 15.00 15.07 14.95 14.95 2,229 -0.04(-0.27%)
Aug 01, 2008 15.19 15.19 14.99 14.99 2,381 -0.34(-2.21%)
Jul 31, 2008 15.34 15.46 15.11 15.33 4,211 +0.11(+0.74%)
Jul 30, 2008 15.02 15.62 15.02 15.22 7,555 +0.36(+2.45%)
Jul 29, 2008 14.86 15.24 14.86 14.86 2,539 +0.06(+0.38%)
Jul 28, 2008 14.80 14.80 14.80 14.80 371 +0.00(+0.00%)
Jul 25, 2008 14.86 14.86 14.80 14.80 1,238 -0.18(-1.19%)
Jul 24, 2008 14.98 14.98 14.98 14.98 371 +0.16(+1.09%)
Jul 23, 2008 14.82 14.82 14.82 14.82 123 -0.11(-0.76%)
Jul 22, 2008 14.53 14.93 14.53 14.93 5,078 +0.52(+3.59%)
Jul 21, 2008 14.41 14.41 14.41 14.41 247 +0.04(+0.28%)
Jul 18, 2008 14.25 14.37 14.25 14.37 743 +0.24(+1.71%)
Jul 17, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Jul 16, 2008 14.13 14.13 14.13 14.13 123 -0.09(-0.63%)
Jul 15, 2008 14.78 14.78 14.22 14.22 3,730 -0.56(-3.77%)
Jul 14, 2008 14.82 14.82 14.78 14.78 743 -0.20(-1.32%)
Jul 11, 2008 14.74 14.99 14.74 14.97 2,788 +0.23(+1.56%)
Jul 10, 2008 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Jul 09, 2008 14.61 14.74 14.61 14.74 867 +0.21(+1.44%)
Jul 08, 2008 14.78 14.78 14.29 14.53 4,954 +0.14(+0.95%)
Jul 07, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 04, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 03, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 02, 2008 14.72 14.72 14.40 14.40 4,873 -0.40(-2.73%)
Jul 01, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jun 30, 2008 14.87 14.87 14.80 14.80 1,857 -0.14(-0.92%)
Jun 27, 2008 14.94 14.94 14.94 14.94 123 -0.12(-0.80%)
Jun 26, 2008 14.69 15.26 14.69 15.06 7,555 +0.44(+3.04%)
Jun 25, 2008 14.39 14.70 14.38 14.61 1,356 -0.20(-1.36%)
Jun 24, 2008 14.69 14.82 14.69 14.82 495 +0.22(+1.49%)
Jun 23, 2008 14.44 14.60 14.44 14.60 371 +0.16(+1.12%)
Jun 20, 2008 14.35 14.44 14.13 14.44 3,963 +0.10(+0.68%)
Jun 19, 2008 14.69 14.69 14.34 14.34 5,136 -0.52(-3.48%)
Jun 18, 2008 14.72 14.86 14.72 14.86 4,582 -0.21(-1.42%)
Jun 17, 2008 15.09 15.09 15.04 15.07 1,238 -0.10(-0.67%)
Jun 16, 2008 15.17 15.17 15.17 15.17 1,238 +0.00(+0.00%)
Jun 13, 2008 15.22 15.22 15.17 15.17 743 -0.17(-1.11%)
Jun 12, 2008 15.34 15.34 15.34 15.34 0 +0.00(+0.00%)
Jun 11, 2008 15.53 15.54 15.34 15.34 8,437 +0.14(+0.90%)
Jun 10, 2008 15.20 15.20 15.14 15.20 1,734 -0.10(-0.63%)
Jun 09, 2008 15.26 15.54 15.26 15.30 1,857 -0.15(-0.94%)
Jun 06, 2008 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jun 05, 2008 15.45 15.45 15.45 15.45 1,238 +0.02(+0.16%)
Jun 04, 2008 15.42 15.42 15.42 15.42 743 -0.02(-0.16%)
Jun 03, 2008 15.45 15.45 15.45 15.45 123 +0.02(+0.16%)
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.