Skip to main content

BlackRock Virginia Municipal Bond Trust (NY: BHV )

10.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.87 16.87 16.87 16.87 123 +0.02(+0.10%)
Nov 29, 2012 16.90 16.90 16.79 16.85 6,543 -0.07(-0.43%)
Nov 28, 2012 17.09 17.09 16.92 16.92 3,900 -0.23(-1.33%)
Nov 27, 2012 17.06 17.19 17.04 17.15 6,149 +0.09(+0.53%)
Nov 26, 2012 17.39 17.39 17.06 17.06 6,594 -0.32(-1.85%)
Nov 23, 2012 17.66 17.84 17.38 17.38 5,304 -0.22(-1.24%)
Nov 21, 2012 17.59 17.60 17.59 17.60 247 +0.05(+0.28%)
Nov 20, 2012 17.06 17.59 17.06 17.55 3,716 +0.56(+3.28%)
Nov 19, 2012 17.18 17.50 17.00 17.00 9,289 -0.12(-0.71%)
Nov 16, 2012 17.63 17.73 16.92 17.12 20,714 -0.27(-1.58%)
Nov 15, 2012 17.66 17.66 17.39 17.39 3,297 -0.44(-2.46%)
Nov 14, 2012 18.22 18.22 17.78 17.83 7,072 -0.46(-2.50%)
Nov 13, 2012 18.35 18.35 18.29 18.29 1,362 -0.03(-0.16%)
Nov 12, 2012 18.48 18.50 18.21 18.32 5,418 -0.16(-0.89%)
Nov 08, 2012 18.48 18.48 18.48 18.48 0 +0.36(+2.01%)
Nov 07, 2012 17.84 18.21 17.84 18.12 3,344 +0.34(+1.91%)
Nov 06, 2012 17.56 17.78 17.56 17.78 2,628 +0.20(+1.15%)
Nov 05, 2012 17.20 17.64 17.20 17.58 11,090 +0.30(+1.73%)
Nov 02, 2012 17.36 17.36 17.25 17.28 1,672 +0.19(+1.13%)
Nov 01, 2012 17.08 17.08 17.08 17.08 132 +0.03(+0.19%)
Oct 31, 2012 16.70 17.07 16.70 17.05 6,627 +0.36(+2.13%)
Oct 26, 2012 16.91 16.70 16.70 16.70 1,857 -0.28(-1.66%)
Oct 25, 2012 16.50 16.98 16.50 16.98 2,477 +0.48(+2.89%)
Oct 23, 2012 16.38 16.50 16.50 16.50 17,463 +0.08(+0.49%)
Oct 19, 2012 16.59 16.59 16.42 16.42 1,981 -0.29(-1.74%)
Oct 15, 2012 16.71 16.71 16.71 16.71 0 +0.08(+0.49%)
Oct 12, 2012 16.59 16.63 16.59 16.63 743 +0.06(+0.39%)
Oct 11, 2012 16.57 16.57 16.55 16.57 1,449 -0.03(-0.19%)
Oct 10, 2012 16.58 16.60 16.58 16.60 2,599 -0.12(-0.72%)
Oct 09, 2012 17.17 17.18 16.72 16.72 4,862 -0.49(-2.86%)
Oct 08, 2012 17.21 17.21 17.21 17.21 284 +0.05(+0.28%)
Oct 05, 2012 16.88 17.21 16.88 17.16 2,972 +0.32(+1.92%)
Oct 01, 2012 16.84 16.84 16.84 16.84 743 +0.02(+0.10%)
Sep 28, 2012 16.83 16.83 16.83 16.83 154 +0.09(+0.51%)
Sep 26, 2012 16.84 16.74 16.74 16.74 867 -0.10(-0.61%)
Sep 25, 2012 16.95 16.95 16.84 16.84 990 -0.15(-0.86%)
Sep 24, 2012 16.93 16.99 16.93 16.99 495 +0.18(+1.09%)
Sep 21, 2012 16.88 16.88 16.80 16.80 990 -0.01(-0.03%)
Sep 20, 2012 16.75 16.81 16.75 16.81 867 +0.06(+0.36%)
Sep 18, 2012 16.71 16.75 16.75 16.75 619 +0.09(+0.56%)
Sep 17, 2012 16.39 16.66 16.39 16.66 923 +0.31(+1.88%)
Sep 14, 2012 16.39 16.39 16.33 16.35 1,114 -0.04(-0.25%)
Sep 13, 2012 16.65 16.75 16.37 16.39 5,764 -0.20(-1.22%)
Sep 12, 2012 16.59 16.59 16.59 16.59 1,362 -0.06(-0.39%)
Sep 11, 2012 16.70 16.79 16.66 16.66 3,833 +0.01(+0.05%)
Sep 10, 2012 16.07 16.71 16.07 16.65 15,482 +0.57(+3.57%)
Sep 07, 2012 16.07 16.07 16.07 16.07 371 +0.05(+0.30%)
Sep 06, 2012 16.30 16.30 15.99 16.03 2,723 -0.13(-0.80%)
Sep 05, 2012 15.90 16.24 15.90 16.16 6,109 +0.26(+1.63%)
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.