Skip to main content

BlackRock Virginia Municipal Bond Trust (NY: BHV )

11.03 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.92 12.92 12.92 12.92 785 +0.09(+0.69%)
May 29, 2014 12.90 12.92 12.68 12.83 11,916 -0.10(-0.75%)
May 28, 2014 13.03 13.27 12.93 12.93 2,149 -0.16(-1.20%)
May 27, 2014 13.09 13.09 13.09 13.09 1 +0.00(+0.00%)
May 23, 2014 13.08 13.09 13.09 13.09 124 +0.11(+0.85%)
May 22, 2014 12.97 12.97 12.97 12.97 747 +0.01(+0.04%)
May 21, 2014 12.70 12.99 12.68 12.97 2,237 -0.08(-0.62%)
May 20, 2014 13.05 13.05 13.05 13.05 2,412 +0.00(+0.00%)
May 19, 2014 13.05 13.05 13.05 13.05 4,840 -0.02(-0.18%)
May 16, 2014 13.07 13.07 13.07 13.07 372 +0.27(+2.14%)
May 15, 2014 12.76 13.60 12.76 12.80 3,184 +0.13(+1.02%)
May 14, 2014 12.67 12.67 12.67 12.67 621 +0.05(+0.39%)
May 13, 2014 12.56 12.63 12.51 12.62 6,382 -0.10(-0.77%)
May 12, 2014 12.72 12.72 12.72 12.72 1,123 +0.13(+1.02%)
May 09, 2014 12.56 12.59 12.56 12.59 2,089 -0.09(-0.70%)
May 08, 2014 12.68 12.68 12.68 12.68 1,095 +0.00(+0.00%)
May 07, 2014 12.67 12.69 12.67 12.68 1,392 -0.25(-1.93%)
May 06, 2014 12.93 12.93 12.93 12.93 29 +0.00(+0.00%)
May 05, 2014 12.64 12.93 12.64 12.93 2,193 +0.21(+1.64%)
May 02, 2014 12.70 13.21 12.69 12.72 6,479 +0.13(+1.02%)
May 01, 2014 12.59 12.59 12.59 12.59 226 +0.00(+0.00%)
Apr 30, 2014 12.59 12.59 12.59 12.59 444 +0.12(+0.97%)
Apr 29, 2014 12.47 12.47 12.47 12.47 41 +0.00(+0.00%)
Apr 28, 2014 12.70 12.70 12.47 12.47 4,631 -0.24(-1.90%)
Apr 25, 2014 12.43 12.71 12.42 12.71 3,158 +0.10(+0.77%)
Apr 24, 2014 12.61 12.61 12.61 12.61 91 +0.00(+0.00%)
Apr 23, 2014 12.62 12.62 12.39 12.61 1,132 +0.06(+0.45%)
Apr 22, 2014 12.38 12.57 12.38 12.56 12,351 +0.27(+2.23%)
Apr 21, 2014 12.20 12.30 12.20 12.28 1,589 -0.01(-0.07%)
Apr 17, 2014 12.28 12.29 12.29 12.29 4,474 -0.01(-0.07%)
Apr 16, 2014 12.33 12.33 12.24 12.30 2,710 +0.05(+0.43%)
Apr 15, 2014 12.35 12.42 12.25 12.25 2,774 -0.10(-0.82%)
Apr 14, 2014 12.36 12.36 12.35 12.35 901 +0.02(+0.13%)
Apr 11, 2014 12.37 12.37 12.33 12.33 456 +0.00(+0.00%)
Apr 10, 2014 12.33 12.42 12.23 12.33 5,279 -0.22(-1.73%)
Apr 09, 2014 12.47 13.76 12.45 12.55 5,357 +0.27(+2.21%)
Apr 08, 2014 12.32 12.44 12.27 12.28 6,088 -0.05(-0.44%)
Apr 07, 2014 12.29 12.47 12.27 12.33 11,722 -0.05(-0.39%)
Apr 04, 2014 12.38 12.45 12.27 12.38 6,964 +0.11(+0.92%)
Apr 03, 2014 12.27 12.27 12.27 12.27 1 +0.00(+0.00%)
Apr 02, 2014 12.45 12.45 12.27 12.27 3,244 -0.19(-1.55%)
Apr 01, 2014 12.45 12.51 12.45 12.46 1,466 +0.10(+0.78%)
Mar 31, 2014 12.37 12.37 12.37 12.37 93 +0.00(+0.00%)
Mar 28, 2014 12.46 12.55 12.36 12.37 8,166 -0.10(-0.78%)
Mar 27, 2014 12.37 12.46 12.37 12.46 1,046 +0.11(+0.91%)
Mar 25, 2014 12.35 12.35 12.35 12.35 0 -0.02(-0.19%)
Mar 24, 2014 12.38 12.38 12.37 12.37 707 -0.00(-0.00%)
Mar 21, 2014 12.37 12.37 12.37 12.37 509 +0.12(+0.99%)
Mar 20, 2014 12.55 12.55 12.23 12.25 6,241 -0.26(-2.08%)
Mar 19, 2014 12.67 12.67 12.51 12.51 2,981 -0.18(-1.43%)
Mar 18, 2014 12.75 12.75 12.70 12.70 1,015 -0.17(-1.31%)
Mar 17, 2014 12.83 12.86 12.82 12.86 5,625 +0.07(+0.57%)
Mar 14, 2014 12.75 12.79 12.57 12.79 8,004 -0.08(-0.63%)
Mar 13, 2014 12.87 12.87 12.87 12.87 106 +0.00(+0.00%)
Mar 12, 2014 12.91 12.91 12.87 12.87 635 +0.00(+0.00%)
Mar 11, 2014 12.79 12.91 12.79 12.87 6,190 +0.17(+1.33%)
Mar 10, 2014 12.70 12.70 12.70 12.70 69 +0.00(+0.00%)
Mar 07, 2014 12.70 12.73 12.70 12.70 1,492 -0.11(-0.88%)
Mar 06, 2014 12.87 12.87 12.82 12.82 3,389 -0.23(-1.73%)
Mar 05, 2014 13.03 13.27 13.03 13.04 6,040 +0.05(+0.37%)
Mar 04, 2014 12.90 12.99 12.85 12.99 4,417 +0.09(+0.69%)
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.