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 28, 2004 11.30 11.30 11.29 11.30 4,474 -0.03(-0.28%)
May 27, 2004 11.41 11.52 11.31 11.33 9,819 +0.02(+0.14%)
May 26, 2004 11.30 11.31 11.30 11.31 3,231 +0.05(+0.43%)
May 25, 2004 11.26 11.28 11.26 11.26 2,237 +0.01(+0.07%)
May 24, 2004 11.21 11.26 11.21 11.26 994 +0.04(+0.36%)
May 21, 2004 11.06 11.21 11.06 11.21 4,599 +0.13(+1.16%)
May 20, 2004 10.99 11.09 10.99 11.09 23,617 -0.10(-0.86%)
May 19, 2004 11.28 11.28 11.18 11.18 2,610 -0.07(-0.64%)
May 18, 2004 11.18 11.26 11.17 11.26 1,118 +0.09(+0.79%)
May 17, 2004 11.25 11.25 11.15 11.17 7,333 -0.14(-1.28%)
May 14, 2004 11.34 11.34 11.30 11.31 1,491 -0.06(-0.57%)
May 13, 2004 11.38 11.38 11.38 11.38 0 +0.00(+0.00%)
May 12, 2004 11.29 11.38 11.29 11.38 2,237 +0.11(+1.00%)
May 11, 2004 11.38 11.54 11.26 11.26 7,830 -0.12(-1.06%)
May 10, 2004 11.35 11.46 11.35 11.38 8,825 +0.03(+0.28%)
May 07, 2004 11.54 11.54 11.35 11.35 7,458 -0.31(-2.69%)
May 06, 2004 11.75 11.75 11.67 11.67 2,113 -0.12(-1.02%)
May 05, 2004 11.81 11.81 11.71 11.79 10,068 -0.12(-1.01%)
May 04, 2004 11.84 11.91 11.84 11.91 2,858 +0.16(+1.37%)
May 03, 2004 11.75 11.75 11.75 11.75 621 +0.00(+0.00%)
Apr 30, 2004 11.68 11.75 11.58 11.75 3,977 -0.03(-0.27%)
Apr 29, 2004 11.67 11.79 11.67 11.78 3,729 +0.15(+1.31%)
Apr 28, 2004 11.49 11.63 11.46 11.63 5,220 +0.14(+1.19%)
Apr 27, 2004 11.69 11.69 11.49 11.49 4,723 -0.15(-1.31%)
Apr 26, 2004 11.57 11.64 11.57 11.64 1,491 -0.06(-0.48%)
Apr 23, 2004 11.58 11.70 11.58 11.70 2,237 +0.06(+0.48%)
Apr 22, 2004 11.83 11.87 11.64 11.64 13,548 -0.16(-1.36%)
Apr 21, 2004 11.99 11.99 11.67 11.80 2,734 -0.02(-0.20%)
Apr 20, 2004 11.90 12.04 11.83 11.83 4,972 +0.00(+0.00%)
Apr 19, 2004 11.86 11.86 11.83 11.83 2,983 -0.07(-0.61%)
Apr 16, 2004 11.90 11.90 11.90 11.90 1,243 -0.13(-1.07%)
Apr 15, 2004 11.90 12.03 11.90 12.03 3,356 +0.04(+0.34%)
Apr 14, 2004 12.07 12.07 11.99 11.99 621 -0.28(-2.30%)
Apr 13, 2004 12.53 12.53 12.27 12.27 497 -0.25(-1.99%)
Apr 12, 2004 12.52 12.52 12.52 12.52 1,243 -0.19(-1.52%)
Apr 08, 2004 12.35 12.75 12.23 12.71 20,633 +0.56(+4.57%)
Apr 07, 2004 12.28 12.34 12.16 12.16 5,842 -0.23(-1.88%)
Apr 06, 2004 12.92 12.92 12.39 12.39 9,446 -0.52(-4.05%)
Apr 05, 2004 12.91 12.91 12.91 12.91 621 +0.00(+0.00%)
Apr 02, 2004 13.12 13.12 12.91 12.91 4,599 -0.23(-1.77%)
Apr 01, 2004 13.23 13.27 13.15 13.15 8,452 +0.03(+0.25%)
Mar 31, 2004 13.11 13.11 13.11 13.11 621 -0.06(-0.49%)
Mar 30, 2004 13.09 13.19 13.09 13.18 7,582 +0.09(+0.68%)
Mar 29, 2004 13.03 13.09 13.03 13.09 745 +0.06(+0.43%)
Mar 26, 2004 13.03 13.03 13.03 13.03 745 -0.07(-0.55%)
Mar 25, 2004 13.11 13.11 13.11 13.11 372 +0.06(+0.49%)
Mar 24, 2004 13.11 13.11 13.04 13.04 3,977 +0.01(+0.06%)
Mar 23, 2004 13.11 13.11 13.03 13.03 2,486 -0.18(-1.34%)
Mar 22, 2004 13.21 13.21 13.20 13.21 3,231 +0.03(+0.24%)
Mar 19, 2004 12.98 13.19 12.95 13.18 14,791 +0.23(+1.74%)
Mar 18, 2004 12.98 12.98 12.95 12.95 2,858 -0.01(-0.06%)
Mar 17, 2004 12.96 12.96 12.96 12.96 745 +0.02(+0.12%)
Mar 16, 2004 12.98 12.98 12.89 12.94 6,587 +0.06(+0.50%)
Mar 15, 2004 12.90 12.90 12.88 12.88 2,113 -0.02(-0.19%)
Mar 12, 2004 12.98 12.98 12.90 12.90 497 -0.08(-0.62%)
Mar 11, 2004 12.95 12.98 12.89 12.98 4,226 +0.02(+0.19%)
Mar 10, 2004 12.97 12.97 12.96 12.96 4,350 -0.01(-0.06%)
Mar 09, 2004 13.18 13.18 12.97 12.97 20,136 -0.21(-1.59%)
Mar 08, 2004 13.27 13.27 13.18 13.18 1,864 -0.05(-0.36%)
Mar 05, 2004 13.20 13.27 13.14 13.23 7,706 +0.11(+0.86%)
Mar 04, 2004 13.11 13.11 13.11 13.11 1,243 -0.08(-0.61%)
Mar 03, 2004 13.13 13.19 13.13 13.19 1,615 +0.04(+0.31%)
Mar 02, 2004 13.19 13.19 13.13 13.15 3,356 -0.04(-0.31%)
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.