BlackRock Virginia Municipal Bond Trust (NY: BHV )

11.20 +0.10 (+0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 11.20 11.20 11.20 11.20 276 +0.10(+0.90%)
Dec 20, 2024 11.19 11.20 11.04 11.10 4,947 -0.10(-0.89%)
Dec 19, 2024 11.31 11.48 11.20 11.20 12,843 -0.11(-0.97%)
Dec 18, 2024 11.38 11.43 11.23 11.31 19,052 -0.13(-1.14%)
Dec 17, 2024 11.16 11.44 11.16 11.44 4,780 +0.12(+1.06%)
Dec 16, 2024 11.46 11.46 11.28 11.32 1,255 -0.14(-1.22%)
Dec 13, 2024 11.61 11.61 11.32 11.46 17,537 +0.11(+0.97%)
Dec 12, 2024 11.22 11.36 11.22 11.35 1,621 +0.00(+0.00%)
Dec 11, 2024 11.33 11.36 11.33 11.35 1,891 +0.05(+0.40%)
Dec 10, 2024 11.36 11.36 11.30 11.30 732 -0.05(-0.44%)
Dec 09, 2024 11.35 11.36 11.32 11.36 1,816 +0.03(+0.29%)
Dec 06, 2024 11.36 11.36 11.29 11.32 6,374 -0.02(-0.16%)
Dec 05, 2024 11.36 11.39 11.34 11.34 2,502 +0.00(+0.00%)
Dec 04, 2024 11.22 11.34 11.22 11.34 264 -0.03(-0.29%)
Dec 03, 2024 11.40 11.40 11.30 11.37 4,300 -0.02(-0.15%)
Dec 02, 2024 11.48 11.48 11.33 11.39 5,285 +0.02(+0.18%)
Nov 29, 2024 11.47 11.47 11.36 11.37 975 +0.13(+1.16%)
Nov 27, 2024 11.28 11.49 11.24 11.24 4,645 -0.04(-0.35%)
Nov 26, 2024 11.25 11.32 11.24 11.28 1,134 -0.19(-1.66%)
Nov 25, 2024 11.22 11.76 11.21 11.47 21,930 +0.31(+2.78%)
Nov 22, 2024 11.02 11.16 11.02 11.16 280 +0.03(+0.27%)
Nov 21, 2024 11.10 11.13 11.10 11.13 3,649 +0.00(+0.00%)
Nov 20, 2024 11.42 11.42 11.13 11.13 2,327 -0.07(-0.63%)
Nov 19, 2024 11.21 11.22 11.20 11.20 5,102 +0.02(+0.18%)
Nov 18, 2024 11.04 11.29 11.04 11.18 7,648 +0.08(+0.72%)
Nov 15, 2024 11.14 11.14 11.10 11.10 800 -0.14(-1.23%)
Nov 14, 2024 11.14 11.26 11.14 11.24 11,384 +0.05(+0.45%)
Nov 13, 2024 11.19 11.19 11.17 11.19 3,469 +0.09(+0.81%)
Nov 12, 2024 11.21 11.21 11.07 11.10 1,490 -0.05(-0.45%)
Nov 11, 2024 11.17 11.17 11.15 11.15 474 +0.07(+0.63%)
Nov 08, 2024 11.14 11.51 11.08 11.08 31,445 +0.04(+0.36%)
Nov 07, 2024 11.10 11.10 11.04 11.04 1,385 +0.10(+0.91%)
Nov 06, 2024 10.90 10.94 10.86 10.94 5,926 -0.07(-0.63%)
Nov 05, 2024 11.03 11.03 11.01 11.01 1,847 -0.01(-0.09%)
Nov 04, 2024 11.13 11.13 10.86 11.02 10,300 +0.03(+0.27%)
Nov 01, 2024 11.18 11.18 10.98 10.99 2,476 +0.01(+0.09%)
Oct 31, 2024 10.94 10.98 10.92 10.98 3,238 +0.06(+0.55%)
Oct 30, 2024 10.90 10.94 10.90 10.92 783 +0.02(+0.18%)
Oct 29, 2024 11.00 11.00 10.90 10.90 10,068 -0.09(-0.81%)
Oct 28, 2024 11.02 11.03 10.99 10.99 2,757 -0.09(-0.81%)
Oct 25, 2024 10.99 11.09 10.99 11.08 2,130 +0.11(+1.04%)
Oct 24, 2024 10.99 10.99 10.96 10.96 4,123 -0.07(-0.61%)
Oct 23, 2024 11.27 11.27 11.03 11.03 8,955 -0.17(-1.49%)
Oct 22, 2024 11.21 11.21 11.20 11.20 419 -0.01(-0.04%)
Oct 21, 2024 11.26 11.26 11.20 11.20 5,868 -0.08(-0.75%)
Oct 18, 2024 11.29 11.29 11.29 11.29 985 +0.08(+0.71%)
Oct 17, 2024 11.25 11.27 11.21 11.21 12,559 -0.07(-0.58%)
Oct 16, 2024 11.26 11.27 11.25 11.27 5,358 -0.00(-0.03%)
Oct 15, 2024 11.29 11.29 11.27 11.28 836 +0.01(+0.11%)
Oct 14, 2024 11.32 11.32 11.26 11.27 8,802 -0.05(-0.44%)
Oct 11, 2024 11.31 11.32 11.30 11.32 9,986 +0.01(+0.09%)
Oct 10, 2024 11.31 11.32 11.31 11.31 6,889 +0.00(+0.00%)
Oct 09, 2024 11.33 11.33 11.30 11.31 4,338 -0.03(-0.26%)
Oct 08, 2024 11.34 11.34 11.34 11.34 2,987 +0.02(+0.15%)
Oct 07, 2024 11.38 11.38 11.32 11.32 3,554 -0.03(-0.29%)
Oct 04, 2024 11.39 11.39 11.35 11.35 8,748 -0.09(-0.82%)
Oct 03, 2024 11.48 11.49 11.42 11.44 3,620 -0.04(-0.35%)
Oct 02, 2024 11.47 11.49 11.31 11.48 18,792 +0.06(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.