Skip to main content

BlackRock Virginia Municipal Bond Trust (NY: BHV )

11.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 10.66 10.66 10.65 10.65 1,600 +0.05(+0.52%)
May 30, 2024 10.80 10.80 10.59 10.60 3,607 -0.01(-0.08%)
May 29, 2024 10.69 10.70 10.59 10.61 11,732 -0.19(-1.72%)
May 24, 2024 10.79 203 +0.05(+0.46%)
May 23, 2024 10.74 10.74 10.74 10.74 291 -0.02(-0.23%)
May 22, 2024 10.78 10.79 10.77 10.77 5,891 -0.09(-0.87%)
May 21, 2024 10.81 10.93 10.81 10.86 3,564 +0.01(+0.09%)
May 20, 2024 10.86 10.86 10.85 10.85 778 -0.04(-0.37%)
May 17, 2024 10.89 10.89 10.89 10.89 145 -0.03(-0.27%)
May 15, 2024 10.92 6 +0.10(+0.92%)
May 14, 2024 10.86 10.86 10.81 10.82 2,378 -0.10(-0.92%)
May 13, 2024 10.92 10.92 10.92 10.92 111 +0.06(+0.55%)
May 10, 2024 10.79 10.86 10.79 10.86 343 +0.03(+0.28%)
May 09, 2024 10.90 10.90 10.83 10.83 929 -0.06(-0.55%)
May 08, 2024 10.75 10.89 10.75 10.89 3,203 +0.15(+1.39%)
May 07, 2024 10.74 10.74 10.74 10.74 1,056 +0.11(+1.02%)
May 03, 2024 10.63 67 +0.12(+1.13%)
May 02, 2024 10.59 10.59 10.51 10.51 1,795 +0.01(+0.11%)
May 01, 2024 10.59 10.59 10.48 10.50 2,456 -0.00(-0.02%)
Apr 30, 2024 10.49 10.51 10.49 10.50 1,591 -0.05(-0.47%)
Apr 29, 2024 10.57 10.62 10.48 10.55 13,706 -0.01(-0.09%)
Apr 25, 2024 10.56 43 -0.06(-0.60%)
Apr 24, 2024 10.80 10.81 10.63 10.63 4,530 -0.04(-0.33%)
Apr 23, 2024 10.66 10.69 10.62 10.66 1,208 +0.06(+0.55%)
Apr 22, 2024 10.61 10.61 10.61 10.61 834 -0.11(-1.00%)
Apr 19, 2024 10.88 10.88 10.60 10.71 8,058 +0.01(+0.08%)
Apr 18, 2024 10.65 10.75 10.59 10.70 7,087 +0.14(+1.33%)
Apr 17, 2024 10.53 10.75 10.53 10.56 7,864 +0.07(+0.66%)
Apr 16, 2024 10.45 10.76 10.45 10.49 6,362 +0.01(+0.09%)
Apr 15, 2024 10.62 10.62 10.48 10.48 4,562 -0.09(-0.90%)
Apr 11, 2024 10.58 174 +0.00(+0.00%)
Apr 10, 2024 10.65 10.65 10.58 10.58 996 -0.10(-0.97%)
Apr 09, 2024 10.63 10.76 10.63 10.68 5,675 +0.03(+0.28%)
Apr 08, 2024 10.81 10.81 10.63 10.65 7,747 -0.17(-1.56%)
Apr 04, 2024 10.82 74 +0.05(+0.46%)
Apr 03, 2024 10.83 10.83 10.75 10.77 1,116 -0.04(-0.37%)
Apr 02, 2024 10.83 10.83 10.81 10.81 608 +0.00(+0.00%)
Apr 01, 2024 10.90 10.90 10.79 10.81 1,888 -0.03(-0.27%)
Mar 28, 2024 10.85 10.86 10.82 10.84 1,977 -0.04(-0.36%)
Mar 27, 2024 10.92 10.92 10.83 10.88 9,718 +0.01(+0.09%)
Mar 26, 2024 10.85 10.88 10.82 10.87 8,667 -0.01(-0.09%)
Mar 25, 2024 10.87 10.89 10.87 10.88 950 -0.04(-0.36%)
Mar 22, 2024 10.93 10.98 10.91 10.92 3,327 +0.08(+0.73%)
Mar 21, 2024 10.91 10.97 10.84 10.84 4,525 -0.07(-0.64%)
Mar 20, 2024 10.98 10.98 10.91 10.91 619 +0.00(+0.00%)
Mar 19, 2024 10.77 10.91 10.77 10.91 5,554 +0.00(+0.00%)
Mar 18, 2024 10.93 10.98 10.91 10.91 6,372 -0.01(-0.09%)
Mar 15, 2024 10.91 10.92 10.70 10.92 7,997 -0.06(-0.54%)
Mar 14, 2024 10.93 11.11 10.93 10.98 5,447 +0.09(+0.81%)
Mar 13, 2024 11.06 11.06 10.89 10.89 647 +0.01(+0.09%)
Mar 12, 2024 10.94 11.90 10.87 10.88 10,336 +0.02(+0.18%)
Mar 08, 2024 10.86 13 +0.00(+0.00%)
Mar 07, 2024 10.86 10.86 10.86 10.86 1,014 +0.00(+0.00%)
Mar 06, 2024 10.80 10.86 10.80 10.86 628 +0.01(+0.09%)
Mar 05, 2024 10.83 10.91 10.83 10.85 3,376 -0.07(-0.63%)
Mar 04, 2024 10.94 10.94 10.88 10.92 3,454 +0.21(+1.93%)
Mar 01, 2024 10.94 10.94 10.71 10.71 2,012 -0.03(-0.28%)
Feb 27, 2024 10.74 106 -0.05(-0.46%)
Feb 26, 2024 10.81 10.86 10.79 10.79 3,382 +0.00(+0.00%)
Feb 23, 2024 10.74 10.84 10.73 10.79 11,663 +0.14(+1.30%)
Feb 22, 2024 10.62 10.75 10.62 10.65 1,941 +0.02(+0.19%)
Feb 21, 2024 10.74 10.75 10.63 10.63 4,714 -0.03(-0.28%)
Feb 20, 2024 10.64 10.69 10.61 10.66 4,208 +0.01(+0.05%)
Feb 16, 2024 10.64 10.66 10.63 10.66 1,711 +0.00(+0.05%)
Feb 15, 2024 10.65 10.66 10.59 10.65 2,755 +0.03(+0.32%)
Feb 14, 2024 10.60 10.64 10.59 10.62 806 +0.04(+0.40%)
Feb 13, 2024 10.58 10.58 10.58 10.58 1,236 -0.09(-0.82%)
Feb 12, 2024 10.66 10.68 10.61 10.66 7,530 +0.00(+0.00%)
Feb 09, 2024 10.66 10.66 10.66 10.66 449 +0.01(+0.09%)
Feb 08, 2024 10.63 10.68 10.63 10.65 10,419 +0.08(+0.78%)
Feb 07, 2024 10.67 10.67 10.56 10.57 2,062 -0.06(-0.54%)
Feb 06, 2024 10.58 10.64 10.58 10.63 7,023 +0.06(+0.60%)
Feb 05, 2024 10.60 10.60 10.57 10.57 2,953 -0.06(-0.60%)
Feb 02, 2024 10.57 10.63 10.57 10.63 835 -0.02(-0.23%)
Feb 01, 2024 10.65 10.65 10.65 10.65 526 +0.07(+0.65%)
Jan 31, 2024 10.64 10.64 10.49 10.59 3,697 +0.07(+0.65%)
Jan 30, 2024 10.55 10.55 10.52 10.52 6,321 -0.03(-0.28%)
Jan 29, 2024 10.55 10.55 10.55 10.55 977 +0.00(+0.04%)
Jan 26, 2024 10.54 10.54 10.54 10.54 1,152 +0.01(+0.05%)
Jan 25, 2024 10.55 10.55 10.54 10.54 577 +0.03(+0.28%)
Jan 24, 2024 10.59 10.59 10.51 10.51 1,579 -0.11(-1.02%)
Jan 23, 2024 10.62 10.62 10.62 10.62 384 +0.07(+0.65%)
Jan 22, 2024 10.55 10.55 10.55 10.55 375 +0.15(+1.42%)
Jan 19, 2024 10.45 10.45 10.34 10.40 10,899 -0.04(-0.38%)
Jan 18, 2024 10.49 10.49 10.44 10.44 2,663 -0.09(-0.84%)
Jan 17, 2024 10.61 10.61 10.53 10.53 360 -0.09(-0.83%)
Jan 16, 2024 10.67 10.71 10.62 10.62 2,861 -0.08(-0.73%)
Jan 12, 2024 10.76 10.76 10.69 10.69 1,915 -0.02(-0.18%)
Jan 11, 2024 10.65 10.72 10.65 10.71 426 +0.04(+0.36%)
Jan 10, 2024 10.75 10.75 10.61 10.68 10,575 -0.06(-0.55%)
Jan 09, 2024 10.76 10.78 10.71 10.73 2,695 -0.04(-0.34%)
Jan 08, 2024 10.76 10.78 10.76 10.77 3,681 +0.08(+0.71%)
Jan 05, 2024 10.74 10.75 10.68 10.69 4,169 -0.03(-0.27%)
Jan 04, 2024 10.76 10.83 10.72 10.72 5,739 -0.11(-0.99%)
Jan 03, 2024 10.83 10.83 10.83 10.83 180 +0.07(+0.64%)
Jan 02, 2024 10.64 10.78 10.60 10.76 10,205 +0.14(+1.33%)
Dec 29, 2023 10.79 10.79 10.62 10.62 5,469 -0.00(-0.04%)
Dec 28, 2023 10.69 10.69 10.62 10.63 7,356 -0.04(-0.37%)
Dec 27, 2023 10.76 10.79 10.67 10.67 6,072 -0.10(-0.91%)
Dec 26, 2023 10.76 10.76 10.76 10.76 732 +0.05(+0.46%)
Dec 22, 2023 10.74 10.74 10.71 10.71 3,606 +0.01(+0.09%)
Dec 21, 2023 10.71 10.75 10.70 10.70 3,749 -0.04(-0.36%)
Dec 20, 2023 10.81 10.81 10.71 10.74 2,895 -0.03(-0.27%)
Dec 19, 2023 10.61 10.77 10.61 10.77 13,034 +0.13(+1.19%)
Dec 18, 2023 10.52 10.65 10.52 10.65 2,282 +0.03(+0.28%)
Dec 15, 2023 10.57 10.72 10.49 10.62 11,919 +0.06(+0.56%)
Dec 14, 2023 10.46 10.56 10.46 10.56 7,110 +0.13(+1.21%)
Dec 13, 2023 10.33 10.43 10.33 10.43 20,088 +0.07(+0.66%)
Dec 12, 2023 10.29 10.37 10.26 10.36 16,541 +0.04(+0.38%)
Dec 11, 2023 10.30 10.32 10.30 10.32 1,087 +0.05(+0.47%)
Dec 08, 2023 10.35 10.36 10.28 10.28 12,045 -0.07(-0.66%)
Dec 07, 2023 10.35 10.35 10.33 10.34 10,880 -0.03(-0.28%)
Dec 06, 2023 10.43 10.45 10.37 10.37 12,235 +0.03(+0.28%)
Dec 05, 2023 10.33 10.43 10.32 10.34 7,216 +0.04(+0.43%)
Dec 04, 2023 10.30 10.33 10.26 10.30 16,566 +0.03(+0.34%)
Dec 01, 2023 10.19 10.26 10.13 10.26 8,394 +0.13(+1.29%)
Nov 30, 2023 10.13 10.14 10.10 10.13 5,235 +0.01(+0.14%)
Nov 29, 2023 10.03 10.13 10.02 10.12 2,802 +0.15(+1.52%)
Nov 28, 2023 9.992 10.01 9.846 9.968 11,910 +0.00(+0.00%)
Nov 27, 2023 9.905 10.01 9.856 9.968 11,623 +0.04(+0.44%)
Nov 24, 2023 9.875 9.924 9.875 9.924 710 +0.06(+0.59%)
Nov 22, 2023 9.807 9.866 9.807 9.866 4,721 +0.02(+0.20%)
Nov 21, 2023 9.734 9.931 9.700 9.846 12,198 +0.05(+0.50%)
Nov 20, 2023 9.641 9.797 9.641 9.797 12,278 +0.07(+0.70%)
Nov 17, 2023 9.774 9.774 9.729 9.729 3,485 +0.02(+0.20%)
Nov 16, 2023 9.563 9.739 9.563 9.710 3,501 +0.19(+2.05%)
Nov 15, 2023 9.524 9.573 9.515 9.515 11,840 -0.01(-0.10%)
Nov 14, 2023 9.368 9.560 9.368 9.524 5,825 +0.16(+1.73%)
Nov 13, 2023 9.177 9.362 9.177 9.362 36,805 +0.03(+0.31%)
Nov 10, 2023 9.313 9.372 9.304 9.333 8,068 +0.02(+0.21%)
Nov 09, 2023 9.343 9.433 9.313 9.313 15,496 -0.03(-0.31%)
Nov 08, 2023 9.255 9.352 9.255 9.343 14,980 +0.09(+0.95%)
Nov 07, 2023 9.206 9.284 9.206 9.255 4,534 +0.11(+1.17%)
Nov 06, 2023 9.168 9.168 9.109 9.148 8,366 -0.03(-0.32%)
Nov 03, 2023 9.031 9.177 9.031 9.177 7,719 +0.19(+2.16%)
Nov 02, 2023 8.905 9.012 8.905 8.983 7,698 +0.13(+1.43%)
Nov 01, 2023 8.798 8.866 8.720 8.857 7,327 +0.12(+1.33%)
Oct 31, 2023 8.701 8.788 8.701 8.740 6,325 +0.01(+0.11%)
Oct 30, 2023 8.701 8.750 8.701 8.730 4,108 +0.07(+0.79%)
Oct 27, 2023 8.604 8.672 8.604 8.662 2,168 -0.03(-0.34%)
Oct 26, 2023 8.652 8.691 8.604 8.691 9,024 +0.03(+0.34%)
Oct 25, 2023 8.798 8.798 8.662 8.662 2,935 -0.11(-1.22%)
Oct 24, 2023 8.720 8.769 8.682 8.769 4,903 +0.05(+0.56%)
Oct 23, 2023 8.750 8.750 8.720 8.720 2,667 -0.05(-0.57%)
Oct 20, 2023 8.798 8.798 8.770 8.770 5,621 -0.03(-0.32%)
Oct 19, 2023 8.857 8.860 8.798 8.798 2,636 -0.10(-1.09%)
Oct 18, 2023 8.934 8.934 8.895 8.895 2,882 -0.04(-0.44%)
Oct 17, 2023 9.012 9.022 8.934 8.934 19,083 -0.11(-1.18%)
Oct 16, 2023 9.090 9.094 8.993 9.041 13,972 -0.05(-0.53%)
Oct 13, 2023 9.090 9.119 9.080 9.090 6,155 +0.09(+1.04%)
Oct 12, 2023 9.074 9.083 8.996 8.996 5,336 -0.03(-0.32%)
Oct 11, 2023 8.996 9.074 8.996 9.025 10,371 +0.08(+0.87%)
Oct 10, 2023 8.957 8.977 8.938 8.948 6,361 +0.00(+0.00%)
Oct 09, 2023 8.938 8.977 8.880 8.948 2,057 +0.08(+0.87%)
Oct 06, 2023 8.967 8.967 8.841 8.870 7,582 -0.10(-1.08%)
Oct 05, 2023 8.977 8.977 8.967 8.967 766 -0.04(-0.43%)
Oct 04, 2023 8.948 9.035 8.948 9.006 3,624 +0.06(+0.65%)
Oct 03, 2023 9.015 9.034 8.938 8.948 9,559 -0.01(-0.11%)
Oct 02, 2023 9.103 9.103 8.957 8.957 5,482 -0.06(-0.65%)
Sep 29, 2023 9.025 9.077 9.015 9.015 7,411 -0.02(-0.21%)
Sep 28, 2023 9.054 9.054 9.015 9.035 2,772 -0.06(-0.64%)
Sep 27, 2023 9.229 9.229 9.009 9.093 7,139 -0.14(-1.47%)
Sep 26, 2023 9.290 9.319 9.229 9.229 15,030 -0.09(-0.94%)
Sep 25, 2023 9.452 9.393 9.316 9.316 2,580 -0.26(-2.73%)
Sep 22, 2023 9.490 9.636 9.490 9.578 2,343 +0.04(+0.41%)
Sep 21, 2023 9.607 9.607 9.539 9.539 3,180 -0.09(-0.91%)
Sep 20, 2023 9.636 9.684 9.626 9.626 3,945 -0.01(-0.07%)
Sep 19, 2023 9.646 9.646 9.632 9.633 2,121 -0.04(-0.43%)
Sep 18, 2023 9.646 9.675 9.643 9.675 4,391 +0.01(+0.10%)
Sep 15, 2023 9.655 9.665 9.655 9.665 1,103 +0.01(+0.10%)
Sep 14, 2023 9.626 9.655 9.626 9.655 3,940 -0.00(-0.04%)
Sep 13, 2023 9.649 9.659 9.630 9.659 1,965 +0.00(+0.00%)
Sep 12, 2023 9.639 9.668 9.639 9.659 1,453 -0.01(-0.10%)
Sep 11, 2023 9.659 9.668 9.659 9.668 4,622 +0.02(+0.20%)
Sep 08, 2023 9.697 9.726 9.639 9.649 3,409 -0.04(-0.40%)
Sep 07, 2023 9.688 9.717 9.659 9.688 6,663 -0.01(-0.10%)
Sep 06, 2023 9.630 9.717 9.630 9.697 3,415 +0.08(+0.80%)
Sep 05, 2023 9.775 9.775 9.523 9.620 39,816 -0.15(-1.49%)
Sep 01, 2023 9.746 9.793 9.746 9.765 8,903 -0.02(-0.20%)
Aug 30, 2023 9.784 69 -0.01(-0.10%)
Aug 29, 2023 9.765 9.833 9.562 9.794 34,540 +0.03(+0.30%)
Aug 28, 2023 9.755 9.804 9.755 9.765 2,823 -0.01(-0.15%)
Aug 25, 2023 9.775 9.779 9.726 9.779 4,191 +0.00(+0.05%)
Aug 24, 2023 9.852 9.862 9.765 9.775 4,329 -0.09(-0.88%)
Aug 23, 2023 9.862 9.929 9.755 9.862 12,148 +0.02(+0.20%)
Aug 22, 2023 9.910 9.910 9.842 9.842 4,519 -0.08(-0.78%)
Aug 21, 2023 10.06 10.06 9.794 9.920 3,515 -0.14(-1.35%)
Aug 18, 2023 10.06 10.08 10.05 10.05 3,796 -0.03(-0.29%)
Aug 17, 2023 10.08 10.09 10.08 10.08 5,822 -0.01(-0.10%)
Aug 16, 2023 10.11 10.11 10.09 10.09 1,722 -0.08(-0.84%)
Aug 14, 2023 10.18 16 -0.09(-0.90%)
Aug 11, 2023 10.33 10.33 10.13 10.27 3,486 +0.15(+1.53%)
Aug 10, 2023 10.16 10.18 10.12 10.12 2,097 +0.00(+0.00%)
Aug 09, 2023 10.22 10.25 10.12 10.12 4,160 -0.05(-0.47%)
Aug 07, 2023 10.16 0 -0.13(-1.22%)
Aug 04, 2023 10.29 10.29 10.29 10.29 121 +0.02(+0.19%)
Aug 03, 2023 10.27 10.27 10.27 10.27 6,372 -0.03(-0.28%)
Aug 02, 2023 10.36 10.36 10.30 10.30 623 -0.03(-0.28%)
Aug 01, 2023 10.40 10.40 10.32 10.33 2,728 -0.07(-0.65%)
Jul 31, 2023 10.51 10.51 10.40 10.40 1,361 +0.06(+0.56%)
Jul 27, 2023 10.34 58 -0.08(-0.73%)
Jul 26, 2023 10.39 10.41 10.39 10.41 5,341 +0.03(+0.26%)
Jul 25, 2023 10.27 10.41 10.27 10.39 3,111 +0.02(+0.19%)
Jul 24, 2023 10.34 10.43 10.34 10.37 11,844 -0.02(-0.19%)
Jul 21, 2023 10.44 10.44 10.38 10.39 8,588 +0.03(+0.28%)
Jul 20, 2023 10.36 10.44 10.36 10.36 3,725 +0.00(+0.00%)
Jul 18, 2023 10.36 143 +0.03(+0.28%)
Jul 17, 2023 10.35 10.37 10.33 10.33 3,287 +0.02(+0.19%)
Jul 14, 2023 10.43 10.43 10.31 10.31 367 -0.01(-0.09%)
Jul 13, 2023 10.25 10.32 10.25 10.32 4,564 +0.05(+0.53%)
Jul 12, 2023 10.26 10.26 10.26 10.26 130 +0.01(+0.10%)
Jul 11, 2023 10.26 10.27 10.20 10.25 3,223 +0.04(+0.37%)
Jul 10, 2023 10.23 10.31 10.10 10.22 12,973 -0.01(-0.09%)
Jul 07, 2023 10.33 10.33 10.23 10.23 2,225 -0.00(-0.01%)
Jul 06, 2023 10.26 10.26 10.23 10.23 935 -0.19(-1.84%)
Jul 05, 2023 10.34 10.42 10.32 10.42 953 +0.07(+0.65%)
Jul 03, 2023 10.30 10.35 10.30 10.35 2,691 +0.04(+0.36%)
Jun 30, 2023 10.28 10.31 10.27 10.31 11,540 +0.11(+1.05%)
Jun 29, 2023 10.27 10.27 10.20 10.21 2,732 -0.05(-0.47%)
Jun 28, 2023 10.25 10.26 10.25 10.26 2,701 +0.05(+0.47%)
Jun 27, 2023 10.23 10.23 10.19 10.21 3,302 +0.04(+0.38%)
Jun 26, 2023 10.25 10.25 10.13 10.17 1,859 +0.00(+0.00%)
Jun 23, 2023 10.18 10.19 10.17 10.17 1,176 +0.05(+0.48%)
Jun 22, 2023 10.10 10.16 10.10 10.12 6,629 -0.02(-0.23%)
Jun 21, 2023 10.14 10.14 10.14 10.14 422 -0.01(-0.06%)
Jun 20, 2023 10.15 10.17 10.15 10.15 2,534 +0.03(+0.29%)
Jun 16, 2023 10.16 10.16 10.11 10.12 3,890 -0.04(-0.38%)
Jun 15, 2023 10.15 10.16 10.15 10.16 2,037 -0.02(-0.19%)
Jun 14, 2023 10.20 10.20 10.18 10.18 1,091 +0.01(+0.06%)
Jun 13, 2023 10.20 10.20 10.17 10.17 2,155 +0.00(+0.00%)
Jun 12, 2023 10.17 10.18 10.17 10.17 2,170 +0.02(+0.19%)
Jun 09, 2023 10.21 10.21 10.09 10.15 8,407 +0.00(+0.00%)
Jun 08, 2023 10.14 10.15 10.10 10.15 4,405 +0.06(+0.57%)
Jun 07, 2023 10.09 10.10 10.09 10.10 508 -0.05(-0.47%)
Jun 06, 2023 10.14 10.14 10.14 10.14 285 +0.04(+0.38%)
Jun 05, 2023 10.08 10.10 10.03 10.10 3,814 +0.03(+0.29%)
Jun 02, 2023 10.14 10.14 10.08 10.08 3,577 -0.02(-0.19%)
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.