BlackRock Virginia Municipal Bond Trust (NY: BHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.36	13.43	13.16	13.16	2,349	+0.29(+2.25%)
Apr 27, 2018	13.54	13.54	12.87	12.87	402	-0.13(-0.99%)
Apr 26, 2018	13.40	13.40	13.00	13.00	495	-0.48(-3.53%)
Apr 25, 2018	13.11	13.52	13.11	13.48	3,098	+0.67(+5.23%)
Apr 24, 2018	13.32	13.60	12.77	12.80	5,424	-0.52(-3.88%)
Apr 23, 2018	13.30	13.32	13.28	13.32	756	+0.23(+1.78%)
Apr 20, 2018	13.20	13.24	13.09	13.09	1,875	+0.22(+1.70%)
Apr 19, 2018	13.60	13.60	12.87	12.87	1,893	-0.79(-5.76%)
Apr 18, 2018	13.40	13.66	13.40	13.66	1,613	+0.69(+5.32%)
Apr 17, 2018	12.97	12.97	12.88	12.97	4,125	+0.13(+1.01%)
Apr 16, 2018	12.97	12.97	12.84	12.84	1,356	+0.00(+0.00%)
Apr 12, 2018		12.84	12.84	12.84	2	+0.08(+0.63%)
Apr 11, 2018	12.77	12.77	12.76	12.76	910	+0.00(+0.00%)
Apr 10, 2018	12.85	12.85	12.72	12.76	2,657	-0.16(-1.25%)
Apr 09, 2018	12.92	12.92	12.92	12.92	4,009	+0.10(+0.76%)
Apr 06, 2018	12.82	12.82	12.82	12.82	123	+0.01(+0.06%)
Apr 05, 2018	12.95	12.95	12.72	12.81	6,044	-0.17(-1.35%)
Apr 04, 2018	12.99	12.99	12.99	12.99	352	+0.14(+1.11%)
Apr 03, 2018	12.83	12.85	12.83	12.85	380	+0.09(+0.68%)
Apr 02, 2018	13.14	13.14	12.76	12.76	853	-0.14(-1.05%)
Mar 29, 2018		12.89	12.89	12.89	0	-0.22(-1.67%)
Mar 28, 2018	12.82	13.11	12.82	13.11	418	+0.52(+4.11%)
Mar 27, 2018	12.78	12.78	12.60	12.60	1,882	-0.18(-1.45%)
Mar 23, 2018		12.78	12.78	12.78	2	+0.13(+1.03%)
Mar 22, 2018	12.61	12.67	12.59	12.65	776	-0.17(-1.33%)
Mar 21, 2018	12.76	12.82	12.76	12.82	646	+0.06(+0.46%)
Mar 20, 2018	12.76	12.76	12.76	12.76	2,530	+0.11(+0.87%)
Mar 19, 2018	13.00	13.00	12.56	12.65	7,097	-0.27(-2.12%)
Mar 16, 2018	12.93	12.93	12.93	12.93	842	+0.02(+0.19%)
Mar 15, 2018	12.90	12.90	12.90	12.90	406	+0.03(+0.27%)
Mar 14, 2018	13.16	13.16	12.54	12.87	2,298	-0.13(-1.00%)
Mar 13, 2018	12.76	13.00	12.71	13.00	11,986	+0.16(+1.27%)
Mar 09, 2018		12.83	12.83	12.83	0	-0.49(-3.65%)
Mar 08, 2018	13.32	13.32	13.32	13.32	190	+0.20(+1.54%)
Mar 07, 2018	12.93	13.12	12.92	13.12	993	+0.03(+0.23%)
Mar 05, 2018		13.09	13.09	13.09	1	+0.25(+1.96%)
Mar 02, 2018	13.32	13.32	12.83	12.84	2,589	-0.48(-3.64%)
Mar 01, 2018	13.32	13.32	13.06	13.32	6,588	+0.48(+3.71%)
Feb 27, 2018		12.85	12.85	12.85	4	-0.47(-3.52%)
Feb 26, 2018	13.29	13.31	13.28	13.31	620	+0.19(+1.48%)
Feb 23, 2018	13.31	13.31	13.12	13.12	6,448	+0.12(+0.93%)
Feb 22, 2018	13.00	13.00	13.00	13.00	2,141	+0.06(+0.50%)
Feb 21, 2018	12.93	12.93	12.93	12.93	125	+0.11(+0.85%)
Feb 20, 2018	12.64	12.84	12.64	12.83	6,960	-0.09(-0.71%)
Feb 16, 2018		12.92	12.92	12.92	0	-0.24(-1.84%)
Feb 15, 2018	13.16	13.16	13.16	13.16	213	+0.15(+1.12%)
Feb 14, 2018	13.01	13.01	13.01	13.01	157	-0.07(-0.53%)
Feb 13, 2018		13.00	13.00	13.08	189	+0.08(+0.65%)
Feb 12, 2018	13.31	13.31	13.00	13.00	800	-0.02(-0.19%)
Feb 09, 2018	13.00	13.22	13.00	13.02	4,217	+0.02(+0.19%)
Feb 07, 2018		13.00	13.00	13.00	1	+0.04(+0.31%)
Feb 06, 2018	12.90	12.96	12.90	12.96	1,572	+0.11(+0.82%)
Feb 05, 2018	12.96	12.96	12.84	12.85	5,059	-0.07(-0.51%)
Feb 02, 2018	12.98	12.98	12.88	12.92	12,347	-0.06(-0.50%)
Feb 01, 2018	12.88	13.00	12.88	12.98	5,862	-0.02(-0.12%)
Jan 31, 2018	13.10	13.10	12.93	13.00	5,932	-0.15(-1.13%)
Jan 30, 2018		13.18	13.09	13.15	5,060	-0.04(-0.28%)
Jan 29, 2018	13.32	13.32	13.16	13.18	6,337	+0.03(+0.25%)
Jan 26, 2018	13.17	13.25	13.07	13.15	14,238	-0.02(-0.12%)
Jan 25, 2018	13.19	13.19	13.15	13.17	4,894	-0.15(-1.15%)
Jan 24, 2018	13.18	13.32	13.16	13.32	3,671	-0.04(-0.30%)
Jan 23, 2018	13.35	13.36	13.35	13.36	372	+0.11(+0.85%)
Jan 22, 2018	13.26	13.26	13.25	13.25	7,869	-0.07(-0.54%)
Jan 19, 2018	13.28	13.32	13.28	13.32	4,151	+0.00(+0.00%)
Jan 18, 2018	13.24	13.32	13.24	13.32	557	+0.07(+0.55%)
Jan 17, 2018	13.32	13.32	13.25	13.25	8,972	-0.11(-0.85%)
Jan 16, 2018	13.36	13.36	13.36	13.36	252	+0.06(+0.46%)
Jan 12, 2018		13.30	13.30	13.30	0	-0.08(-0.63%)
Jan 11, 2018	13.42	13.42	13.39	13.39	624	-0.02(-0.12%)
Jan 10, 2018	13.38	13.42	13.38	13.40	1,553	-0.03(-0.26%)
Jan 09, 2018	13.42	13.49	13.42	13.44	2,453	+0.01(+0.08%)
Jan 08, 2018	13.51	13.56	13.41	13.43	3,536	-0.20(-1.48%)
Jan 05, 2018	13.76	13.76	13.61	13.63	4,341	-0.38(-2.72%)
Jan 04, 2018	13.66	14.01	13.66	14.01	7,982	-0.30(-2.13%)
Jan 03, 2018	13.73	14.53	13.39	14.31	6,855	+0.50(+3.62%)
Jan 02, 2018		13.89	13.89	13.81	1,215	-0.08(-0.58%)
Dec 29, 2017		13.89	13.89	13.89	0	+0.41(+3.05%)
Dec 28, 2017	13.78	13.83	13.48	13.48	6,294	+0.02(+0.12%)
Dec 27, 2017	13.33	13.83	13.32	13.47	17,232	+0.05(+0.36%)
Dec 26, 2017	13.58	13.83	13.42	13.42	2,599	-0.31(-2.24%)
Dec 22, 2017	13.83	13.83	13.32	13.73	12,029	+0.40(+3.03%)
Dec 21, 2017	13.70	13.70	13.32	13.32	4,489	-0.26(-1.89%)
Dec 20, 2017	13.37	13.58	13.37	13.58	1,503	-0.05(-0.37%)
Dec 18, 2017		13.63	13.63	13.63	0	+0.19(+1.38%)
Dec 15, 2017	13.46	13.53	13.41	13.44	6,378	-0.04(-0.30%)
Dec 14, 2017	13.32	13.48	13.32	13.48	3,565	+0.04(+0.30%)
Dec 13, 2017	13.42	13.44	13.32	13.44	30,467	+0.02(+0.18%)
Dec 12, 2017	13.42	13.52	13.42	13.42	2,158	+0.03(+0.24%)
Dec 11, 2017	13.48	13.55	13.31	13.39	6,870	+0.05(+0.36%)
Dec 08, 2017	13.40	13.52	13.34	13.34	9,263	-0.01(-0.06%)
Dec 07, 2017	13.83	13.83	12.54	13.35	16,334	-0.48(-3.50%)
Dec 06, 2017	13.89	13.96	13.77	13.83	2,858	-0.06(-0.41%)
Dec 05, 2017	13.67	13.96	13.64	13.89	3,709	-0.07(-0.52%)
Dec 04, 2017		13.92	13.96	13.96	1,113	+0.04(+0.29%)
Dec 01, 2017	14.19	14.23	13.92	13.92	1,088	-0.10(-0.69%)
Nov 30, 2017	14.02	14.02	14.02	14.02	267	+0.10(+0.70%)
Nov 29, 2017	14.06	14.10	13.92	13.92	653	+0.06(+0.41%)
Nov 28, 2017	13.85	14.48	13.85	13.86	9,165	-0.44(-3.05%)
Nov 22, 2017		14.30	14.30	14.30	4	-0.31(-2.15%)
Nov 21, 2017	14.61	14.68	14.61	14.61	1,029	-0.13(-0.87%)
Nov 20, 2017	14.74	14.74	14.74	14.74	2,056	+0.25(+1.73%)
Nov 17, 2017	14.65	14.65	14.49	14.49	1,294	-0.12(-0.83%)
Nov 15, 2017		14.61	14.61	14.61	1	-0.14(-0.98%)
Nov 14, 2017	14.76	14.76	14.76	14.76	438	+0.44(+3.10%)
Nov 13, 2017	14.53	14.56	14.31	14.31	6,564	-0.14(-0.96%)
Nov 09, 2017		14.45	14.45	14.45	1	-0.31(-2.07%)
Nov 08, 2017	14.27	14.76	14.27	14.76	1,172	+0.43(+2.99%)
Nov 07, 2017	14.26	14.33	14.26	14.33	2,037	+0.04(+0.28%)
Nov 06, 2017	14.72	14.76	14.29	14.29	1,636	+0.05(+0.38%)
Nov 03, 2017	14.21	14.24	14.21	14.24	624	-0.21(-1.49%)
Nov 02, 2017	14.32	14.45	14.15	14.45	6,548	+0.19(+1.30%)
Nov 01, 2017	15.56	15.56	14.06	14.27	2,526	-0.11(-0.73%)
Oct 30, 2017		14.37	14.37	14.37	2	+0.06(+0.41%)
Oct 27, 2017	14.69	14.69	14.31	14.31	1,213	-0.03(-0.22%)
Oct 24, 2017		14.34	14.34	14.34	0	+0.13(+0.95%)
Oct 20, 2017		14.21	14.21	14.21	2	-0.57(-3.88%)
Oct 19, 2017	14.78	14.78	14.78	14.78	123	+0.53(+3.73%)
Oct 18, 2017	14.17	14.25	14.15	14.25	1,366	-0.34(-2.32%)
Oct 17, 2017	14.59	14.59	14.59	14.59	371	+0.25(+1.75%)
Oct 16, 2017	14.01	15.01	14.01	14.34	4,372	-0.07(-0.50%)
Oct 13, 2017	14.15	14.42	14.09	14.41	1,351	-0.07(-0.47%)
Oct 12, 2017	14.48	14.48	14.48	14.48	928	-0.05(-0.37%)
Oct 11, 2017	14.53	14.53	14.29	14.53	3,474	+0.02(+0.13%)
Oct 10, 2017	14.69	14.69	14.42	14.51	730	-0.65(-4.27%)
Oct 09, 2017	15.16	15.16	15.16	15.16	257	+0.72(+4.97%)
Oct 06, 2017	14.44	14.44	14.44	14.44	1,558	-0.10(-0.68%)
Oct 03, 2017				14.54	11	+0.26(+1.81%)
Oct 02, 2017	15.34	15.34	14.14	14.29	2,906	-0.21(-1.43%)
Sep 29, 2017	14.88	15.24	14.49	14.49	1,455	-0.02(-0.11%)
Sep 28, 2017	14.53	14.53	14.25	14.51	2,036	-0.02(-0.17%)
Sep 26, 2017		14.53	14.53	14.53	0	-0.09(-0.62%)
Sep 25, 2017	13.99	14.62	13.97	14.62	1,238	+0.25(+1.75%)
Sep 22, 2017	14.70	14.70	14.06	14.37	2,812	-0.57(-3.78%)
Sep 21, 2017	14.94	14.94	14.94	14.94	536	+0.32(+2.21%)
Sep 20, 2017	14.73	14.73	14.61	14.61	4,195	-0.27(-1.81%)
Sep 19, 2017	14.82	15.10	14.46	14.88	8,253	+0.07(+0.46%)
Sep 18, 2017	15.17	15.17	14.69	14.82	889	-0.19(-1.26%)
Sep 15, 2017	15.06	15.06	15.01	15.01	2,027	+0.15(+1.01%)
Sep 13, 2017				14.86	95	-0.12(-0.81%)
Sep 12, 2017	14.98	14.98	14.98	14.98	215	-0.01(-0.05%)
Sep 07, 2017				14.98	56	-0.10(-0.64%)
Sep 06, 2017	14.72	15.08	14.72	15.08	2,020	+0.20(+1.35%)
Sep 01, 2017				14.88	120	-0.20(-1.34%)
Aug 31, 2017	15.07	15.08	15.07	15.08	362	+0.06(+0.43%)
Aug 30, 2017	15.01	15.08	15.00	15.02	4,784	-0.04(-0.27%)
Aug 29, 2017	14.69	15.06	14.69	15.06	6,107	+0.00(+0.00%)
Aug 28, 2017	15.05	15.06	14.94	15.06	4,050	+0.22(+1.50%)
Aug 24, 2017		14.83	14.83	14.83	0	-0.17(-1.16%)
Aug 23, 2017	15.06	15.06	14.90	15.01	3,128	+0.11(+0.72%)
Aug 22, 2017	14.98	14.98	14.90	14.90	2,139	-0.00(-0.03%)
Aug 21, 2017	14.53	14.91	14.42	14.91	2,106	-0.03(-0.21%)
Aug 18, 2017	15.01	15.06	14.94	14.94	1,790	+0.02(+0.11%)
Aug 17, 2017	14.92	14.92	14.86	14.92	434	-0.06(-0.43%)
Aug 16, 2017	15.18	15.18	14.98	14.98	371	-0.51(-3.32%)
Aug 15, 2017	15.34	15.57	14.89	15.50	15,889	+0.26(+1.73%)
Aug 14, 2017	15.34	15.34	14.61	15.24	4,697	+0.15(+0.96%)
Aug 11, 2017	15.34	15.34	14.72	15.09	870	+0.26(+1.74%)
Aug 10, 2017	14.39	15.34	14.39	14.83	6,352	+0.46(+3.20%)
Aug 09, 2017	14.61	15.95	14.37	14.37	8,343	-0.64(-4.25%)
Aug 08, 2017	15.06	15.06	14.71	15.01	3,720	+0.17(+1.15%)
Aug 07, 2017	15.05	15.06	14.84	14.84	1,857	+0.35(+2.38%)
Aug 04, 2017	14.13	15.05	14.13	14.49	7,909	+0.22(+1.52%)
Aug 03, 2017	14.27	14.27	14.27	14.27	375	+0.37(+2.70%)
Aug 02, 2017	14.76	14.76	13.90	13.90	2,875	-0.47(-3.28%)
Aug 01, 2017	15.18	15.18	14.34	14.37	570	-0.21(-1.44%)
Jul 31, 2017	15.06	15.06	14.19	14.58	8,168	-0.50(-3.32%)
Jul 28, 2017	15.08	15.08	15.08	15.08	123	-0.10(-0.64%)
Jul 27, 2017	14.73	15.18	14.73	15.18	263	+0.10(+0.64%)
Jul 26, 2017	15.50	15.50	14.83	15.08	8,063	+0.47(+3.20%)
Jul 25, 2017	14.61	14.61	14.61	14.61	703	+0.00(+0.00%)
Jul 24, 2017	14.16	14.61	14.13	14.61	3,579	+0.36(+2.55%)
Jul 17, 2017				14.25	130	-0.20(-1.40%)
Jul 14, 2017	14.17	14.46	13.79	14.45	7,447	-0.40(-2.72%)
Jul 13, 2017	14.93	14.99	14.30	14.86	4,658	+0.24(+1.65%)
Jul 12, 2017	14.94	14.94	14.17	14.61	1,693	-0.02(-0.11%)
Jul 11, 2017	14.49	14.86	14.49	14.63	2,784	+0.82(+5.97%)
Jul 10, 2017	13.90	13.90	13.81	13.81	2,786	+0.12(+0.88%)
Jul 07, 2017	13.69	13.69	13.69	13.69	429	-1.09(-7.38%)
Jul 06, 2017	15.26	15.26	14.78	14.78	1,798	-0.52(-3.40%)
Jul 05, 2017	15.26	15.30	15.26	15.30	2,052	+0.04(+0.24%)
Jul 03, 2017	16.33	16.33	14.94	15.26	3,376	-0.48(-3.07%)
Jun 30, 2017	15.08	15.74	14.77	15.74	1,703	+1.05(+7.12%)
Jun 28, 2017				14.70	2	-0.08(-0.54%)
Jun 27, 2017	15.08	15.08	14.78	14.78	1,852	+0.15(+0.99%)
Jun 23, 2017		14.63	14.63	14.63	0	-0.15(-1.04%)
Jun 22, 2017	14.79	14.79	14.78	14.78	589	-0.30(-1.98%)
Jun 21, 2017	15.05	15.08	15.05	15.08	2,318	+0.25(+1.69%)
Jun 20, 2017	14.81	14.83	14.77	14.83	2,885	+0.09(+0.60%)
Jun 19, 2017	15.08	15.08	14.56	14.74	1,699	+0.13(+0.89%)
Jun 16, 2017	14.90	14.90	14.40	14.61	4,008	+0.00(+0.00%)
Jun 15, 2017	15.08	15.08	14.43	14.61	4,587	+0.08(+0.56%)
Jun 14, 2017	14.78	14.78	14.46	14.53	4,149	-0.28(-1.91%)
Jun 13, 2017	15.08	15.08	14.81	14.82	871	-0.27(-1.77%)
Jun 12, 2017	15.07	15.08	14.94	15.08	4,757	-0.02(-0.11%)
Jun 09, 2017	15.10	15.10	15.10	15.10	369	+0.02(+0.11%)
Jun 08, 2017	15.10	15.10	14.63	15.08	990	+0.04(+0.25%)
Jun 07, 2017	14.86	15.04	14.86	15.04	1,025	+0.33(+2.24%)
Jun 06, 2017	15.10	15.10	14.57	14.71	2,186	-0.15(-1.01%)
Jun 05, 2017	15.40	15.40	14.57	14.86	21,407	+0.71(+5.02%)
Jun 02, 2017	14.82	14.82	14.09	14.15	2,238	-0.13(-0.90%)
Jun 01, 2017	14.84	14.84	14.13	14.28	5,100	-0.17(-1.17%)
May 30, 2017				14.45	78	-0.01(-0.06%)
May 26, 2017	14.42	14.46	14.42	14.46	516	+0.05(+0.34%)
May 25, 2017	14.23	14.53	14.23	14.41	10,812	-0.12(-0.83%)
May 24, 2017	14.53	14.53	14.41	14.53	1,793	+0.70(+5.08%)
May 23, 2017	13.60	13.83	13.58	13.83	1,860	+0.00(+0.00%)
May 22, 2017	13.32	13.83	13.32	13.83	1,076	+0.48(+3.57%)
May 19, 2017	14.06	14.15	13.03	13.35	8,154	-0.48(-3.44%)
May 17, 2017		13.83	13.83	13.83	0	-0.49(-3.44%)
May 16, 2017	13.59	14.32	13.56	14.32	8,889	+0.66(+4.85%)
May 15, 2017	13.40	14.48	13.40	13.66	6,195	+0.55(+4.19%)
May 12, 2017	13.10	13.14	13.10	13.11	4,058	-0.29(-2.19%)
May 11, 2017	13.37	13.52	13.37	13.40	2,368	-0.08(-0.57%)
May 10, 2017	13.28	13.48	13.28	13.48	3,420	-0.10(-0.72%)
May 09, 2017	13.23	13.58	13.22	13.58	9,969	+0.40(+3.07%)
May 05, 2017				13.18	491	+0.16(+1.24%)
May 04, 2017	13.13	13.13	13.01	13.01	1,350	-0.20(-1.53%)
May 03, 2017	13.15	13.28	13.15	13.22	4,814	+0.06(+0.49%)
May 02, 2017	13.10	13.15	12.99	13.15	640	+0.02(+0.19%)