BlackRock Virginia Municipal Bond Trust (NY: BHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.12	13.13	13.07	13.10	7,809	+0.04(+0.34%)
Apr 26, 2017		13.06	13.06	13.06	0	+0.04(+0.28%)
Apr 25, 2017	13.05	13.05	13.02	13.02	1,449	+0.02(+0.12%)
Apr 24, 2017	13.23	13.23	12.98	13.01	2,171	-0.11(-0.86%)
Apr 20, 2017		13.12	13.12	13.12	0	+0.10(+0.74%)
Apr 19, 2017	13.02	13.02	13.02	13.02	247	-0.11(-0.85%)
Apr 18, 2017	13.09	13.13	12.91	13.13	3,290	+0.05(+0.36%)
Apr 17, 2017	13.10	13.10	13.08	13.09	2,104	-0.00(-0.00%)
Apr 13, 2017	13.15	13.15	13.08	13.09	3,355	-0.00(-0.01%)
Apr 12, 2017	13.13	13.13	13.07	13.09	1,778	+0.19(+1.46%)
Apr 11, 2017	12.92	13.23	12.90	12.90	5,428	+0.02(+0.18%)
Apr 10, 2017	12.88	13.08	12.88	12.88	6,698	-0.03(-0.25%)
Apr 07, 2017	12.80	12.91	12.80	12.91	2,110	+0.15(+1.20%)
Apr 06, 2017	13.01	13.25	12.58	12.76	17,820	-0.16(-1.25%)
Apr 05, 2017	12.85	12.92	12.85	12.92	9,605	+0.07(+0.56%)
Apr 04, 2017	12.84	12.86	12.83	12.85	3,391	+0.08(+0.65%)
Apr 03, 2017	12.87	12.87	12.76	12.76	1,332	+0.03(+0.25%)
Mar 31, 2017	12.76	12.76	12.73	12.73	916	+0.02(+0.12%)
Mar 30, 2017	12.72	12.72	12.72	12.72	2,094	-0.03(-0.25%)
Mar 29, 2017	12.86	12.86	12.68	12.75	6,122	-0.15(-1.13%)
Mar 28, 2017	12.69	12.89	12.67	12.89	2,477	+0.27(+2.18%)
Mar 27, 2017	12.58	12.64	12.58	12.62	4,588	+0.06(+0.51%)
Mar 24, 2017	12.55	12.56	12.51	12.55	7,536	+0.01(+0.07%)
Mar 23, 2017	12.52	12.55	12.51	12.55	3,158	+0.09(+0.71%)
Mar 22, 2017	12.57	12.57	12.43	12.46	4,945	-0.05(-0.39%)
Mar 21, 2017	12.66	12.66	12.37	12.51	6,047	+0.15(+1.24%)
Mar 20, 2017	12.39	12.39	12.35	12.35	930	-0.02(-0.14%)
Mar 17, 2017	12.30	12.41	12.28	12.37	5,189	+0.07(+0.60%)
Mar 16, 2017	12.34	12.34	12.28	12.30	8,063	-0.06(-0.52%)
Mar 15, 2017	12.36	12.36	12.35	12.36	1,486	+0.10(+0.79%)
Mar 14, 2017	12.16	12.38	12.16	12.26	5,968	-0.05(-0.41%)
Mar 13, 2017	12.34	12.34	12.27	12.31	16,214	-0.01(-0.09%)
Mar 10, 2017	12.39	12.39	12.32	12.32	2,853	-0.04(-0.36%)
Mar 09, 2017	12.44	12.46	12.36	12.37	4,185	-0.11(-0.84%)
Mar 08, 2017	12.67	12.67	12.44	12.47	7,682	-0.09(-0.71%)
Mar 07, 2017	12.53	12.59	12.44	12.56	9,042	-0.07(-0.57%)
Mar 06, 2017	12.66	12.66	12.64	12.64	3,303	-0.03(-0.25%)
Mar 03, 2017	12.68	12.68	12.67	12.67	2,452	-0.01(-0.06%)
Mar 02, 2017	12.70	12.76	12.66	12.68	3,734	-0.04(-0.32%)
Mar 01, 2017	12.76	12.76	12.65	12.72	2,025	-0.07(-0.57%)
Feb 28, 2017	12.76	12.79	12.76	12.79	782	+0.07(+0.57%)
Feb 27, 2017	12.88	12.88	12.72	12.72	6,208	-0.01(-0.06%)
Feb 24, 2017	12.79	12.79	12.72	12.72	1,947	+0.01(+0.06%)
Feb 23, 2017	12.66	12.72	12.66	12.72	1,362	+0.00(+0.00%)
Feb 22, 2017	12.60	12.83	12.60	12.72	4,743	+0.06(+0.51%)
Feb 21, 2017	12.76	12.78	12.60	12.65	4,252	-0.14(-1.07%)
Feb 17, 2017		12.79	12.79	12.79	0	+0.11(+0.89%)
Feb 16, 2017	12.85	12.85	12.60	12.68	11,226	-0.15(-1.20%)
Feb 15, 2017	12.93	13.02	12.82	12.83	6,666	-0.10(-0.75%)
Feb 14, 2017	13.02	13.02	12.93	12.93	6,454	-0.10(-0.74%)
Feb 13, 2017	13.23	13.23	13.02	13.02	4,505	-0.08(-0.62%)
Feb 10, 2017	13.10	13.12	13.10	13.10	3,117	+0.01(+0.06%)
Feb 09, 2017	13.09	13.14	13.09	13.10	4,606	+0.02(+0.12%)
Feb 08, 2017	13.30	13.30	13.00	13.08	11,515	-0.16(-1.22%)
Feb 07, 2017	13.22	13.27	13.22	13.24	4,539	+0.08(+0.61%)
Feb 06, 2017	13.14	13.26	13.14	13.16	2,609	+0.03(+0.25%)
Feb 03, 2017	13.16	13.16	13.10	13.13	1,642	+0.09(+0.66%)
Feb 02, 2017	13.04	13.04	13.04	13.04	174	+0.06(+0.46%)
Feb 01, 2017	13.07	13.07	12.98	12.98	1,047	-0.06(-0.43%)
Jan 30, 2017				13.04	84	-0.02(-0.12%)
Jan 27, 2017	13.07	13.07	13.06	13.06	601	+0.07(+0.51%)
Jan 26, 2017	12.94	13.00	12.94	12.99	3,221	+0.12(+0.92%)
Jan 25, 2017	12.90	12.94	12.87	12.87	1,415	-0.08(-0.62%)
Jan 24, 2017	12.87	12.95	12.87	12.95	619	+0.10(+0.75%)
Jan 23, 2017	12.88	12.88	12.80	12.85	2,034	+0.02(+0.18%)
Jan 20, 2017	12.90	12.90	12.83	12.83	1,161	-0.10(-0.74%)
Jan 19, 2017	12.93	12.93	12.93	12.93	247	-0.06(-0.44%)
Jan 18, 2017	12.93	12.98	12.93	12.98	3,734	+0.07(+0.56%)
Jan 17, 2017	12.92	13.00	12.91	12.91	3,702	-0.04(-0.34%)
Jan 13, 2017		12.95	12.95	12.95	0	-0.00(-0.03%)
Jan 11, 2017				12.96	2	-0.04(-0.31%)
Jan 10, 2017	13.04	13.04	13.00	13.00	9,456	+0.00(+0.00%)
Jan 09, 2017	12.76	13.01	12.76	13.00	5,852	+0.24(+1.90%)
Jan 06, 2017	13.03	13.04	12.76	12.76	2,731	-0.27(-2.11%)
Jan 05, 2017	12.97	13.07	12.97	13.03	12,534	+0.06(+0.49%)
Jan 04, 2017	12.83	12.97	12.78	12.97	31,482	+0.18(+1.40%)
Jan 03, 2017	12.50	12.85	12.50	12.79	10,546	+0.36(+2.86%)
Dec 30, 2016		12.43	12.43	12.43	0	-0.24(-1.91%)
Dec 29, 2016	13.01	13.08	12.68	12.68	18,547	-0.46(-3.50%)
Dec 28, 2016	13.14	13.14	13.14	13.14	743	+0.06(+0.49%)
Dec 27, 2016	13.08	13.27	13.00	13.07	8,317	-0.15(-1.10%)
Dec 23, 2016		13.22	13.22	13.22	0	-0.05(-0.36%)
Dec 22, 2016	13.73	13.79	13.16	13.27	30,004	-0.53(-3.86%)
Dec 21, 2016	13.80	13.80	13.80	13.80	162	+0.17(+1.24%)
Dec 20, 2016	13.68	13.68	13.52	13.63	4,394	-0.16(-1.17%)
Dec 19, 2016	14.05	14.05	13.79	13.79	3,010	-0.25(-1.78%)
Dec 16, 2016	13.60	14.05	13.60	14.04	2,205	+0.49(+3.64%)
Dec 15, 2016	13.89	13.89	13.55	13.55	4,009	-0.39(-2.78%)
Dec 14, 2016	13.84	13.94	13.56	13.94	3,517	+0.52(+3.85%)
Dec 13, 2016	13.56	13.69	13.42	13.42	6,220	-0.05(-0.38%)
Dec 12, 2016	13.56	13.56	13.47	13.47	2,973	+0.07(+0.49%)
Dec 09, 2016	13.41	13.42	13.40	13.40	2,369	-0.01(-0.04%)
Dec 08, 2016	13.31	13.56	13.28	13.41	7,847	-0.12(-0.89%)
Dec 07, 2016	13.52	13.60	13.52	13.53	2,354	-0.19(-1.35%)
Dec 06, 2016	13.41	13.72	13.41	13.72	4,938	+0.40(+2.97%)
Dec 05, 2016	13.25	13.34	13.25	13.32	1,888	+0.08(+0.61%)
Dec 02, 2016	13.16	13.59	13.16	13.24	8,920	-0.18(-1.32%)
Dec 01, 2016	13.35	13.42	13.31	13.42	3,107	+0.05(+0.37%)
Nov 30, 2016	13.33	13.39	13.32	13.37	4,798	+0.01(+0.05%)
Nov 29, 2016	13.36	13.40	13.36	13.36	2,176	+0.02(+0.18%)
Nov 28, 2016	13.60	13.60	13.11	13.34	4,910	+0.21(+1.60%)
Nov 25, 2016	13.40	13.40	13.13	13.13	2,488	-0.15(-1.16%)
Nov 23, 2016		13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 22, 2016	13.46	13.46	13.28	13.28	6,791	+0.01(+0.06%)
Nov 21, 2016	13.40	13.40	13.27	13.27	4,979	+0.02(+0.12%)
Nov 18, 2016	13.20	13.40	13.20	13.26	6,168	+0.02(+0.12%)
Nov 17, 2016	13.29	13.29	13.24	13.24	760	+0.02(+0.18%)
Nov 15, 2016		13.22	13.22	13.22	0	+0.29(+2.23%)
Nov 14, 2016	13.18	13.36	12.92	12.93	13,676	+0.28(+2.19%)
Nov 11, 2016	13.93	13.93	12.41	12.65	55,909	-0.78(-5.80%)
Nov 10, 2016	14.72	14.72	13.81	13.43	15,686	-1.42(-9.54%)
Nov 09, 2016	14.78	14.90	14.78	14.85	387	-0.17(-1.13%)
Nov 08, 2016	14.45	15.04	14.45	15.02	2,885	+0.23(+1.53%)
Nov 04, 2016				14.79	14	+0.24(+1.66%)
Nov 03, 2016	14.57	14.57	14.55	14.55	1,244	-0.04(-0.27%)
Nov 02, 2016	14.64	14.64	14.54	14.59	2,692	-0.21(-1.39%)
Nov 01, 2016	14.61	14.79	14.61	14.79	788	+0.20(+1.34%)
Oct 31, 2016	14.61	15.13	14.60	14.60	6,036	+0.01(+0.06%)
Oct 28, 2016	14.59	14.59	14.59	14.59	123	-0.41(-2.74%)
Oct 27, 2016	15.15	15.15	15.00	15.00	988	+0.19(+1.25%)
Oct 26, 2016	15.12	15.12	14.82	14.82	879	+0.17(+1.18%)
Oct 25, 2016	15.23	15.23	14.59	14.64	7,741	-0.47(-3.10%)
Oct 24, 2016	14.98	15.17	14.98	15.11	5,363	+0.15(+1.00%)
Oct 21, 2016	14.94	14.96	14.94	14.96	5,462	+0.31(+2.09%)
Oct 20, 2016	14.98	14.98	14.65	14.65	1,057	-0.33(-2.21%)
Oct 19, 2016	14.98	14.98	14.98	14.98	990	+0.00(+0.00%)
Oct 18, 2016	14.76	14.98	14.76	14.98	3,468	+0.00(+0.00%)
Oct 17, 2016	14.80	14.98	14.70	14.98	4,580	+0.18(+1.20%)
Oct 14, 2016	14.80	14.81	14.80	14.81	916	+0.01(+0.05%)
Oct 13, 2016	14.80	14.81	14.80	14.80	4,863	-0.19(-1.29%)
Oct 11, 2016	14.99	14.99	14.99	14.99	32	-0.09(-0.59%)
Oct 05, 2016	15.08	15.08	15.08	15.08	22	-0.08(-0.53%)
Oct 04, 2016	15.16	15.16	15.16	15.16	173	+0.13(+0.86%)
Oct 03, 2016	15.23	15.23	15.03	15.03	407	-0.03(-0.19%)
Sep 30, 2016	15.24	15.24	15.06	15.06	755	-0.01(-0.05%)
Sep 29, 2016	15.07	15.07	15.07	15.07	0	+0.00(+0.00%)
Sep 28, 2016	15.26	15.26	14.99	15.07	4,722	-0.10(-0.64%)
Sep 27, 2016	15.17	15.26	15.17	15.17	1,846	+0.19(+1.24%)
Sep 26, 2016	14.94	15.12	14.94	14.98	1,377	+0.02(+0.14%)
Sep 23, 2016	14.90	15.21	14.90	14.96	10,221	+0.02(+0.16%)
Sep 22, 2016	14.89	15.18	14.88	14.94	5,994	-0.15(-1.01%)
Sep 21, 2016	15.02	15.09	14.91	15.09	1,991	+0.23(+1.57%)
Sep 20, 2016	14.86	15.08	14.86	14.86	6,805	-0.15(-1.02%)
Sep 19, 2016	14.95	15.33	14.95	15.01	8,408	+0.14(+0.92%)
Sep 16, 2016	14.86	15.14	14.86	14.87	6,796	-0.22(-1.47%)
Sep 15, 2016	14.82	15.09	14.78	15.09	869	+0.26(+1.77%)
Sep 14, 2016	14.65	15.07	14.57	14.83	10,845	-0.12(-0.81%)
Sep 13, 2016	15.07	15.17	14.95	14.95	7,218	-0.01(-0.05%)
Sep 12, 2016	14.95	15.34	14.95	14.96	8,235	-0.07(-0.48%)
Sep 09, 2016	15.28	15.44	15.02	15.03	8,585	-0.25(-1.64%)
Sep 08, 2016	15.25	15.28	15.04	15.28	2,479	+0.07(+0.48%)
Sep 07, 2016	15.23	15.23	14.86	15.21	20,809	-0.05(-0.32%)
Sep 06, 2016	15.26	15.34	15.19	15.26	14,304	-0.08(-0.53%)
Sep 02, 2016	15.51	15.34	15.34	15.34	5,449	-0.08(-0.52%)
Sep 01, 2016	15.91	15.91	15.35	15.42	3,067	-0.11(-0.73%)
Aug 31, 2016	15.67	15.67	15.44	15.53	2,980	+0.15(+1.00%)
Aug 30, 2016	15.64	15.70	15.26	15.38	14,459	-0.21(-1.35%)
Aug 29, 2016	16.14	16.14	15.24	15.59	10,692	-0.40(-2.48%)
Aug 26, 2016	16.93	16.95	15.98	15.99	8,990	-0.42(-2.56%)
Aug 25, 2016	16.40	16.95	16.28	16.41	7,437	+0.28(+1.75%)
Aug 24, 2016	16.20	16.21	16.11	16.12	1,631	-0.06(-0.34%)
Aug 23, 2016	16.29	16.41	16.18	16.18	3,352	-0.06(-0.36%)
Aug 22, 2016	16.95	16.95	16.24	16.24	1,371	-0.38(-2.28%)
Aug 19, 2016	17.04	17.04	16.52	16.62	2,763	+0.12(+0.75%)
Aug 18, 2016	16.81	16.83	16.49	16.49	3,858	-0.30(-1.80%)
Aug 17, 2016	16.62	17.12	16.62	16.79	2,191	+0.19(+1.12%)
Aug 16, 2016	16.87	16.91	16.61	16.61	5,945	-0.51(-2.97%)
Aug 15, 2016	17.02	17.36	16.75	17.12	7,113	+0.17(+1.00%)
Aug 12, 2016	16.95	16.95	16.59	16.95	5,256	+0.64(+3.91%)
Aug 11, 2016	16.68	16.68	16.31	16.31	816	-0.23(-1.41%)
Aug 10, 2016	16.55	16.55	16.47	16.54	495	+0.31(+1.89%)
Aug 09, 2016	16.55	16.55	16.13	16.24	4,291	-0.03(-0.20%)
Aug 08, 2016	16.54	16.54	16.26	16.27	1,648	-0.15(-0.89%)
Aug 05, 2016	16.41	16.41	16.41	16.41	131	+0.01(+0.05%)
Aug 04, 2016	16.03	17.02	16.03	16.41	17,960	+0.38(+2.37%)
Aug 02, 2016	15.49	16.13	15.49	16.03	6	+0.41(+2.64%)
Aug 01, 2016	15.40	15.61	15.23	15.61	5,711	+0.14(+0.93%)
Jul 29, 2016	15.45	15.47	15.29	15.47	1,675	+0.02(+0.16%)
Jul 28, 2016	15.45	15.45	15.45	15.45	252	-0.01(-0.05%)
Jul 27, 2016	15.52	15.62	15.45	15.45	2,083	-0.15(-0.98%)
Jul 26, 2016	15.45	15.61	15.45	15.61	4,161	-0.02(-0.15%)
Jul 20, 2016	15.63	15.63	15.63	15.63	2	+0.05(+0.31%)
Jul 19, 2016	15.70	15.74	15.38	15.58	2,248	+0.16(+1.05%)
Jul 18, 2016	15.37	15.46	15.29	15.42	13,192	-0.06(-0.42%)
Jul 15, 2016	15.54	16.02	15.49	15.49	19,700	-0.24(-1.54%)
Jul 14, 2016	15.54	15.73	15.54	15.73	381	+0.15(+0.93%)
Jul 13, 2016	15.62	15.68	15.52	15.58	5,213	+0.03(+0.21%)
Jul 12, 2016	15.70	15.74	15.54	15.55	6,154	+0.02(+0.10%)
Jul 11, 2016	15.71	15.71	15.53	15.53	808	-0.01(-0.05%)
Jul 08, 2016	15.50	15.54	15.50	15.54	2,941	+0.06(+0.36%)
Jul 07, 2016	15.70	15.70	15.36	15.49	5,055	-0.26(-1.66%)
Jul 06, 2016	16.09	16.09	15.74	15.75	961	-0.21(-1.35%)
Jul 05, 2016	15.32	16.18	15.32	15.96	16,787	+0.53(+3.45%)
Jul 01, 2016	15.34	15.43	15.43	15.43	13,376	+0.01(+0.05%)
Jun 30, 2016	15.34	15.42	15.34	15.42	1,008	+0.16(+1.06%)
Jun 29, 2016	15.65	15.70	15.26	15.26	9,735	-0.01(-0.05%)
Jun 28, 2016	15.32	15.38	15.06	15.27	2,682	+0.36(+2.44%)
Jun 27, 2016	14.90	14.90	14.90	14.90	256	-0.78(-4.95%)
Jun 24, 2016	15.74	15.74	14.87	15.68	7,405	-0.06(-0.41%)
Jun 23, 2016	15.39	15.74	15.39	15.74	1,648	+0.46(+3.01%)
Jun 22, 2016	16.07	16.07	14.60	15.28	26,166	-0.97(-6.00%)
Jun 21, 2016	16.27	16.27	16.26	16.26	247	+0.04(+0.24%)
Jun 20, 2016	16.28	16.55	16.12	16.22	1,734	+0.15(+0.95%)
Jun 17, 2016	16.14	16.27	16.07	16.07	6,057	-0.17(-1.07%)
Jun 16, 2016	16.14	16.28	16.12	16.24	3,150	+0.10(+0.62%)
Jun 15, 2016	16.28	16.28	16.04	16.14	4,171	+0.15(+0.96%)
Jun 14, 2016	15.93	16.21	15.91	15.99	1,672	+0.19(+1.23%)
Jun 13, 2016	15.88	15.88	15.79	15.79	994	-0.36(-2.20%)
Jun 10, 2016	16.03	16.52	16.03	16.15	14,849	+0.12(+0.76%)
Jun 09, 2016	16.11	16.55	15.52	16.03	25,278	+0.26(+1.64%)
Jun 08, 2016	15.47	16.11	15.39	15.77	4,941	+0.03(+0.21%)
Jun 07, 2016	15.66	15.74	15.66	15.74	6,072	+0.07(+0.46%)
Jun 06, 2016	15.66	15.66	15.54	15.66	1,632	-0.06(-0.41%)
Jun 03, 2016	15.60	15.73	15.45	15.73	5,813	+0.28(+1.83%)
Jun 02, 2016	15.54	15.73	15.38	15.45	2,186	+0.19(+1.22%)
Jun 01, 2016	15.15	15.26	15.10	15.26	1,026	+0.16(+1.07%)
May 31, 2016	15.47	15.49	15.10	15.10	2,971	-0.34(-2.20%)
May 26, 2016	15.58	15.44	15.44	15.44	22,294	-0.10(-0.67%)
May 25, 2016	15.34	15.73	15.25	15.54	10,032	+0.09(+0.57%)
May 23, 2016	15.45	15.45	15.45	15.45	18	-0.21(-1.34%)
May 20, 2016	15.58	15.66	15.53	15.66	1,054	+0.06(+0.36%)
May 19, 2016	15.50	15.61	15.12	15.61	2,446	+0.06(+0.36%)
May 18, 2016	15.67	15.67	15.55	15.55	570	-0.09(-0.57%)
May 17, 2016	15.64	15.64	15.61	15.64	8,492	+0.00(+0.00%)
May 16, 2016	15.64	15.64	15.55	15.64	1,948	+0.00(+0.00%)
May 13, 2016	15.64	15.64	15.62	15.64	1,736	+0.01(+0.05%)
May 12, 2016	15.63	15.63	15.53	15.63	1,374	+0.07(+0.47%)
May 11, 2016	15.57	15.63	15.55	15.56	5,311	-0.03(-0.21%)
May 10, 2016	15.62	15.62	15.59	15.59	1,459	+0.23(+1.51%)
May 09, 2016	15.15	15.37	15.15	15.36	1,646	+0.42(+2.82%)
May 06, 2016	15.15	15.21	14.68	14.94	5,302	-0.70(-4.45%)
May 05, 2016	15.63	15.63	15.63	15.63	123	+0.30(+1.99%)
May 03, 2016	15.32	15.32	15.32	15.33	13	-0.31(-1.99%)