Skip to main content

BlackRock Virginia Municipal Bond Trust (NY: BHV )

11.01 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.84 15.08 14.84 15.04 4,972 +0.31(+2.13%)
May 29, 2008 14.48 14.72 14.36 14.72 1,615 +0.08(+0.55%)
May 28, 2008 14.16 14.88 14.16 14.64 7,706 +0.49(+3.47%)
May 27, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
May 26, 2008 13.90 14.15 13.90 14.15 0 +0.00(+0.00%)
May 23, 2008 13.90 14.15 13.90 14.15 3,065 +0.25(+1.79%)
May 22, 2008 13.72 13.90 13.72 13.90 2,486 +0.00(+0.00%)
May 21, 2008 13.58 13.97 13.58 13.90 3,729 +0.30(+2.22%)
May 20, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
May 19, 2008 13.58 13.60 13.58 13.60 2,113 +0.02(+0.14%)
May 16, 2008 13.64 13.68 13.52 13.58 3,231 -0.06(-0.47%)
May 15, 2008 13.76 13.84 13.64 13.64 5,096 -0.01(-0.06%)
May 14, 2008 13.72 13.72 13.59 13.65 14,592 -0.23(-1.62%)
May 13, 2008 13.88 13.88 13.88 13.88 1,615 -0.22(-1.54%)
May 12, 2008 14.08 14.18 14.08 14.09 2,734 +0.27(+1.98%)
May 09, 2008 13.88 14.01 13.82 13.82 3,159 +0.08(+0.59%)
May 08, 2008 14.22 14.46 13.74 13.74 6,836 -0.47(-3.34%)
May 07, 2008 14.05 14.22 14.05 14.22 994 +0.24(+1.73%)
May 06, 2008 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
May 05, 2008 13.91 13.97 13.91 13.97 621 +0.06(+0.46%)
May 02, 2008 14.12 14.76 13.79 13.91 12,263 -0.24(-1.71%)
May 01, 2008 13.93 14.15 13.93 14.15 2,113 +0.23(+1.68%)
Apr 30, 2008 14.28 14.28 13.86 13.92 3,057 +0.03(+0.23%)
Apr 29, 2008 13.90 13.90 13.83 13.89 2,486 -0.02(-0.17%)
Apr 28, 2008 13.68 13.91 13.56 13.91 16,444 +0.10(+0.76%)
Apr 25, 2008 13.88 13.92 13.81 13.81 2,059 -0.06(-0.46%)
Apr 24, 2008 13.88 13.88 13.87 13.87 737 -0.01(-0.06%)
Apr 23, 2008 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Apr 22, 2008 13.82 13.88 13.82 13.88 3,231 +0.08(+0.58%)
Apr 21, 2008 13.81 13.81 13.80 13.80 565 -0.06(-0.46%)
Apr 18, 2008 13.81 13.93 13.81 13.86 870 -0.06(-0.40%)
Apr 17, 2008 13.88 13.93 13.88 13.92 1,559 +0.06(+0.41%)
Apr 16, 2008 14.27 14.27 13.86 13.86 845 -0.06(-0.40%)
Apr 15, 2008 13.73 13.92 13.73 13.92 5,469 +0.24(+1.76%)
Apr 14, 2008 13.73 13.73 13.68 13.68 916 -0.10(-0.76%)
Apr 11, 2008 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Apr 10, 2008 13.78 13.78 13.78 13.78 1,243 -0.02(-0.12%)
Apr 09, 2008 13.72 13.80 13.72 13.80 2,610 -0.16(-1.15%)
Apr 08, 2008 14.12 14.12 13.91 13.96 2,858 -0.16(-1.14%)
Apr 07, 2008 14.52 15.33 14.12 14.12 6,712 -0.40(-2.77%)
Apr 04, 2008 14.11 14.52 14.11 14.52 2,486 +0.44(+3.14%)
Apr 03, 2008 14.11 14.11 14.08 14.08 621 +0.05(+0.34%)
Apr 02, 2008 13.81 14.03 13.81 14.03 3,480 +0.11(+0.81%)
Apr 01, 2008 13.93 13.94 13.67 13.92 7,209 +0.04(+0.29%)
Mar 31, 2008 13.93 13.93 13.88 13.88 621 -0.05(-0.35%)
Mar 28, 2008 14.08 14.08 13.93 13.93 2,486 -0.06(-0.40%)
Mar 27, 2008 13.55 13.98 13.54 13.98 2,113 +0.51(+3.77%)
Mar 26, 2008 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Mar 25, 2008 13.44 13.48 13.44 13.47 994 +0.04(+0.29%)
Mar 24, 2008 13.07 13.44 13.07 13.44 3,356 +0.19(+1.46%)
Mar 21, 2008 13.23 13.26 13.23 13.24 9,073 +0.00(+0.00%)
Mar 20, 2008 13.23 13.26 13.23 13.24 9,073 -0.07(-0.54%)
Mar 19, 2008 13.07 13.31 13.07 13.31 10,689 +0.04(+0.30%)
Mar 18, 2008 13.29 13.52 13.27 13.27 10,938 -0.12(-0.90%)
Mar 17, 2008 13.39 13.40 13.39 13.39 4,847 -0.01(-0.06%)
Mar 14, 2008 13.51 13.51 13.40 13.40 1,740 -0.08(-0.60%)
Mar 13, 2008 13.55 13.62 13.48 13.48 4,599 -0.13(-0.95%)
Mar 12, 2008 13.78 13.78 13.60 13.61 5,593 -0.23(-1.69%)
Mar 11, 2008 14.05 14.05 13.70 13.85 7,209 -0.17(-1.21%)
Mar 10, 2008 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Mar 07, 2008 14.11 14.14 14.01 14.01 2,737 -0.05(-0.34%)
Mar 06, 2008 14.08 14.08 13.93 14.06 3,231 +0.02(+0.17%)
Mar 05, 2008 13.94 14.58 13.94 14.04 5,842 +0.04(+0.29%)
Mar 04, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
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.