U.S. Markets open in 1 hr 48 mins

BlackRock Virginia Municipal Bond Trust (BHV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.44+0.10 (+0.58%)
At close: 12:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021------
May 10, 202117.3617.4517.3217.3217.322,900
May 07, 202117.3417.3417.3417.3417.343,800
May 06, 202117.2717.2717.2717.2717.27500
May 05, 202117.6817.6917.5017.5017.502,700
May 04, 202117.4617.4817.3817.4817.481,400
May 03, 202117.1817.2717.0917.2717.272,100
Apr 30, 202117.0017.0017.0017.0017.00600
Apr 29, 202117.0017.0017.0017.0017.00200
Apr 28, 202116.7716.8716.7716.8716.871,100
Apr 27, 202116.9017.0016.9017.0017.004,600
Apr 26, 202116.9016.9016.8016.9016.901,800
Apr 23, 202116.9016.9016.9016.9016.90400
Apr 22, 202116.9516.9516.8916.9016.90600
Apr 21, 202116.6716.9516.6716.9516.953,300
Apr 20, 202116.8016.8016.8016.8016.80500
Apr 19, 202116.8816.8816.8816.8816.88300
Apr 16, 202116.6116.6116.6116.6116.611,200
Apr 15, 202116.6816.6816.6816.6816.68-
Apr 14, 202116.6816.6816.6816.6816.68-
Apr 14, 20210.0455 Dividend
Apr 13, 202116.8016.8016.6816.6816.631,800
Apr 12, 202116.4616.6816.4616.6116.561,900
Apr 09, 202116.6816.6916.6816.6916.642,700
Apr 08, 202116.5516.5516.5516.5516.50-
Apr 07, 202116.6816.6816.5516.5516.50300
Apr 06, 202116.5116.6816.5116.6716.621,000
Apr 05, 202116.6016.6616.6016.6016.555,200
Apr 01, 202116.4416.6716.3616.5216.471,800
Mar 31, 202116.4616.4716.3616.3616.323,200
Mar 30, 202116.6816.6816.5316.5316.48800
Mar 29, 202116.6816.6816.4616.6816.632,900
Mar 26, 202116.6816.6816.5016.5016.453,600
Mar 25, 202116.6516.6816.6416.6516.601,800
Mar 24, 202116.5016.7516.5016.6516.602,200
Mar 23, 202116.0516.5016.0516.5016.4513,700
Mar 22, 202116.0016.0616.0016.0616.021,700
Mar 19, 202115.7116.1515.7116.1016.0612,500
Mar 18, 202115.6515.8015.6015.7015.6612,900
Mar 17, 202115.6215.7615.5815.5915.552,600
Mar 16, 202115.7815.8015.6215.6615.6215,200
Mar 15, 202115.7915.7915.6115.7915.752,600
Mar 12, 202115.5815.8015.5815.7915.7515,500
Mar 12, 20210.046 Dividend
Mar 11, 202115.6315.7615.6315.7615.675,600
Mar 10, 202115.8015.8015.6015.6315.542,600
Mar 09, 202116.0116.0115.6815.6815.591,400
Mar 08, 202116.0016.0015.7015.7015.615,400
Mar 05, 202116.0016.0015.7915.7915.701,900
Mar 04, 202115.8415.8415.6415.6815.5910,400
Mar 03, 202116.0816.0815.7715.8515.7616,200
Mar 02, 202116.1016.1016.1016.1016.01800
Mar 01, 202116.2016.2016.0816.0815.996,700
Feb 26, 202116.0916.1516.0916.1516.061,500
Feb 25, 202116.2216.2216.0816.1516.065,600
Feb 24, 202116.1816.2516.1816.2216.136,000
Feb 23, 202116.2016.2016.2016.2016.11100
Feb 22, 202116.1816.2516.1816.2016.11500
Feb 19, 202116.4516.4516.1116.3216.239,500
Feb 18, 202116.7416.7416.7416.7416.65-
Feb 17, 202116.7416.7416.7416.7416.65200
Feb 16, 202116.7716.8316.5616.5616.474,200
Feb 12, 202116.8516.8516.8516.8516.75300
Feb 12, 20210.046 Dividend
Feb 11, 202116.8716.8716.8116.8116.673,700
Feb 10, 202116.9216.9216.9016.9016.761,200
Feb 09, 202116.8016.9216.8016.9216.781,300
Feb 08, 202116.9116.9116.8016.8616.724,800
Feb 05, 202116.7716.9016.7316.7316.592,100
Feb 04, 202116.6416.6416.6416.6416.50700
Feb 03, 202116.8016.8016.6416.6416.502,200
Feb 02, 202116.5016.8616.5016.7616.624,600
Feb 01, 202116.5416.5416.4316.4316.29900
Jan 29, 202116.4816.5816.3116.3116.176,400
Jan 28, 202116.4816.5016.2716.3216.181,200
Jan 27, 202116.4816.4816.4616.4616.32400
Jan 26, 202116.2716.6016.2716.5016.367,300
Jan 25, 202116.2216.2216.0816.2116.073,800
Jan 22, 202116.0216.0216.0216.0215.89200
Jan 21, 202115.9615.9615.9515.9515.82300
Jan 20, 202115.9515.9515.9515.9515.82400
Jan 19, 202116.1716.1715.9515.9515.82400
Jan 15, 202115.9516.0515.9516.0515.92500
Jan 14, 202116.0916.0916.0416.0415.91900
Jan 14, 20210.046 Dividend
Jan 13, 202115.9716.0815.9716.0815.902,800
Jan 12, 202115.9815.9815.9815.9815.80100
Jan 11, 202116.0716.0716.0416.0415.862,000
Jan 08, 202115.9015.9015.9015.9015.72-
Jan 07, 202116.1316.1315.8815.9015.721,600
Jan 06, 202116.0316.2216.0116.2216.043,700
Jan 05, 202115.9616.0415.9016.0315.851,600
Jan 04, 202116.0016.0015.9615.9615.781,800
Dec 31, 202015.8015.9015.7715.9015.722,600
Dec 30, 202015.8916.0615.7515.8015.629,500
Dec 29, 202016.3316.3315.9015.9015.72400
Dec 28, 202016.3116.3115.9315.9315.751,400
Dec 24, 202016.2416.2416.1616.1615.98400
Dec 23, 202016.1016.3015.9016.2416.063,900
Dec 22, 202016.1016.1116.1016.1115.93400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...