BHV - BlackRock Virginia Municipal Bond Trust

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.6716.7616.6116.6516.655,150
Dec 14, 201716.5016.7016.5016.7016.702,900
Dec 13, 201716.6216.6516.5016.6516.6524,600
Dec 12, 201716.6216.7516.6216.6216.621,700
Dec 11, 201716.7016.7816.4816.5816.585,500
Dec 11, 20170.085 Dividend
Dec 08, 201716.6016.7516.5216.5216.447,500
Dec 07, 201717.1317.1315.5316.5316.4413,200
Dec 06, 201717.2017.2917.0517.1317.042,300
Dec 05, 201716.9317.2916.9017.2017.113,000
Dec 04, 201717.6017.6017.2917.2917.20900
Dec 01, 201717.5717.6317.2417.2417.15900
Nov 30, 201717.3617.3617.3617.3617.27200
Nov 29, 201717.4117.4717.2417.2417.15500
Nov 28, 201717.1517.9417.1517.1717.087,400
Nov 27, 201717.7117.7117.7117.7117.62-
Nov 24, 201717.7117.7117.7117.7117.62-
Nov 22, 201718.1018.1017.7117.7117.62800
Nov 21, 201718.1018.1818.1018.1018.01800
Nov 20, 201718.2618.2618.2618.2618.171,700
Nov 17, 201718.1518.1517.9517.9517.861,000
Nov 16, 201718.1018.1018.1018.1018.01-
Nov 15, 201718.1018.1018.1018.1018.01200
Nov 14, 201718.2818.2818.2818.2818.19400
Nov 14, 20170.063 Dividend
Nov 13, 201718.0018.0317.7317.7317.585,300
Nov 10, 201717.9017.9017.9017.9017.74-
Nov 09, 201717.4017.9017.3017.9017.742,800
Nov 08, 201717.6818.2817.6818.2818.12900
Nov 07, 201717.6717.7517.6717.7517.601,600
Nov 06, 201718.2318.2817.7017.7017.551,300
Nov 03, 201717.6017.6317.6017.6317.48500
Nov 02, 201717.7417.9017.5317.9017.745,300
Nov 01, 201719.2719.2717.4217.6717.522,000
Oct 31, 201717.8017.8017.8017.8017.65-
Oct 30, 201717.8017.8017.8017.8017.65300
Oct 27, 201718.1918.1917.7317.7317.581,000
Oct 26, 201717.7717.7717.7717.7717.62-
Oct 25, 201717.7717.7717.7717.7717.62-
Oct 24, 201717.7917.7917.7717.7717.62800
Oct 23, 201717.6017.6017.6017.6017.45-
Oct 20, 201717.5517.6017.2217.6017.452,400
Oct 19, 201718.3118.3118.3118.3118.15100
Oct 18, 201717.5517.6517.5217.6517.501,100
Oct 17, 201718.0718.0718.0718.0717.91300
Oct 16, 201717.3518.5917.3517.7617.613,500
Oct 13, 201717.5317.8617.4517.8517.701,100
Oct 13, 20170.063 Dividend
Oct 12, 201717.9317.9317.9317.9317.71800
Oct 11, 201718.0018.0017.7018.0017.782,800
Oct 10, 201718.1918.1917.8617.9817.76600
Oct 09, 201718.7818.7818.7818.7818.55200
Oct 06, 201717.8917.8917.8917.8917.671,300
Oct 05, 201718.0118.0118.0118.0117.79-
Oct 04, 201718.0118.0118.0118.0117.79-
Oct 03, 201718.0118.0118.0118.0117.79900
Oct 02, 201719.0019.0017.5217.6917.472,300
Sep 29, 201718.4318.8717.9517.9517.731,200
Sep 28, 201718.0018.0017.6517.9717.751,600
Sep 27, 201718.0018.0018.0018.0017.78-
Sep 26, 201718.0018.0018.0018.0017.781,200
Sep 25, 201717.3318.1117.3018.1117.891,000
Sep 22, 201718.2118.2117.4217.8017.582,300
Sep 21, 201718.5018.5018.5018.5018.27400
Sep 20, 201718.2518.2518.1018.1017.883,400
Sep 19, 201718.3518.7017.9118.4318.216,700
Sep 18, 201718.7918.7918.2018.3518.13700
Sep 15, 201718.6518.6518.5918.5918.361,600
Sep 14, 201718.4018.4018.4018.4018.18-
Sep 14, 20170.063 Dividend
Sep 13, 201718.4018.4018.4018.4018.113,200
Sep 12, 201718.5518.5518.5518.5518.26200
Sep 11, 201718.5618.5618.5618.5618.27-
Sep 08, 201718.5618.5618.5618.5618.27-
Sep 07, 201718.5618.5618.5618.5618.27300
Sep 06, 201718.2318.6818.2318.6818.391,600
Sep 05, 201718.4318.4318.4318.4318.14-
Sep 01, 201718.6818.6818.4318.4318.14600
Aug 31, 201718.6718.6818.6718.6818.39300
Aug 30, 201718.5918.6818.5818.6018.313,900
Aug 29, 201718.2018.6518.2018.6518.364,900
Aug 28, 201718.6418.6518.5018.6518.363,300
Aug 25, 201718.3718.3718.3718.3718.08-
Aug 24, 201718.3718.3718.3718.3718.08200
Aug 23, 201718.6518.6518.4518.5918.302,500
Aug 22, 201718.5518.5518.4618.4618.171,700
Aug 21, 201718.0018.4617.8618.4618.171,700
Aug 18, 201718.5918.6518.5018.5018.211,400
Aug 17, 201718.4818.4818.4018.4818.19400
Aug 16, 201718.8018.8018.5618.5618.27300
Aug 15, 201719.0019.2818.4419.2018.9012,800
Aug 14, 201719.0019.0018.1018.8718.583,800
Aug 11, 201719.0019.0018.2318.6918.40700
Aug 11, 20170.063 Dividend
Aug 10, 201717.8219.0017.8218.3718.025,100
Aug 09, 201718.0919.7517.8017.8017.466,700
Aug 08, 201718.6518.6518.2218.5918.243,000
Aug 07, 201718.6418.6518.3818.3818.031,500
Aug 04, 201717.5018.6417.5017.9517.616,400
Aug 03, 201717.6817.6817.6817.6817.35300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...