BHV: Historical Prices for BLACKROCK VA MUNI BD - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	18.50	18.80	18.50	18.80	1,200	18.80
8-Feb-10	18.38	18.65	18.38	18.58	1,200	18.58
5-Feb-10	18.26	18.37	18.12	18.35	2,600	18.35
4-Feb-10	18.16	18.26	18.16	18.26	400	18.26
3-Feb-10	18.20	18.20	18.16	18.16	1,000	18.16
2-Feb-10	18.24	18.24	18.16	18.16	900	18.16
1-Feb-10	18.58	18.58	18.17	18.19	3,700	18.19
29-Jan-10	18.55	18.55	18.55	18.55	200	18.55
28-Jan-10	18.60	18.60	18.60	18.60	100	18.60
27-Jan-10	19.81	19.81	18.60	18.60	3,500	18.60
26-Jan-10	18.66	18.66	18.66	18.66	500	18.66
25-Jan-10	18.60	18.60	18.60	18.60	200	18.60
22-Jan-10	18.73	18.73	18.51	18.51	1,000	18.51
21-Jan-10	18.97	18.98	18.52	18.74	3,000	18.74
20-Jan-10	18.74	19.18	18.74	18.95	4,500	18.95
19-Jan-10	18.37	18.70	18.21	18.70	4,000	18.70
15-Jan-10	18.38	18.49	18.30	18.47	900	18.47
14-Jan-10	18.48	18.48	18.48	18.48	0	18.48
13-Jan-10	18.50	18.50	18.48	18.48	200	18.48
13-Jan-10	$ 0.08 Cash Dividend
12-Jan-10	18.45	19.08	18.04	18.59	5,800	18.51
11-Jan-10	18.60	18.60	18.58	18.60	1,600	18.52
8-Jan-10	18.60	18.60	18.60	18.60	0	18.52
7-Jan-10	18.60	18.60	18.60	18.60	0	18.52
6-Jan-10	18.60	18.60	18.60	18.60	0	18.52
5-Jan-10	18.60	18.60	18.60	18.60	0	18.52
4-Jan-10	18.22	18.60	18.22	18.60	2,600	18.52
31-Dec-09	17.92	18.07	17.92	18.07	200	17.99
30-Dec-09	17.75	17.77	17.75	17.77	600	17.69
29-Dec-09	17.96	17.96	17.72	17.72	500	17.64
28-Dec-09	18.23	18.25	17.72	18.00	9,800	17.92
24-Dec-09	18.46	18.46	18.46	18.46	0	18.38
23-Dec-09	18.59	18.59	18.20	18.46	1,100	18.38
22-Dec-09	18.60	18.60	18.60	18.60	200	18.52
21-Dec-09	18.60	18.60	18.45	18.46	800	18.38
18-Dec-09	18.50	18.52	18.50	18.52	1,000	18.44
17-Dec-09	18.50	18.50	18.50	18.50	200	18.42
16-Dec-09	18.60	18.60	18.60	18.60	2,100	18.52
15-Dec-09	18.29	18.70	18.28	18.45	3,300	18.37
14-Dec-09	18.45	18.45	18.29	18.29	2,300	18.21
11-Dec-09	18.03	18.03	17.78	17.78	700	17.70
11-Dec-09	$ 0.347 Cash Dividend
10-Dec-09	18.19	18.30	18.07	18.30	4,100	17.88
9-Dec-09	18.22	18.32	18.16	18.32	2,500	17.90
8-Dec-09	17.33	18.89	17.33	18.16	7,000	17.74
7-Dec-09	18.60	18.90	18.60	18.85	1,000	18.41
4-Dec-09	18.55	18.75	18.55	18.74	1,800	18.31
3-Dec-09	18.24	18.74	18.24	18.61	2,000	18.18
2-Dec-09	17.72	18.00	17.72	17.89	2,900	17.48
1-Dec-09	17.29	18.00	17.29	17.52	2,500	17.11
30-Nov-09	17.17	17.28	17.17	17.28	2,600	16.88
27-Nov-09	17.11	17.11	17.11	17.11	100	16.71
25-Nov-09	17.28	17.28	17.23	17.26	2,300	16.86
24-Nov-09	16.90	17.30	16.90	17.30	3,400	16.90
23-Nov-09	17.37	17.37	16.68	16.85	5,800	16.46
20-Nov-09	17.38	17.46	17.27	17.46	2,900	17.06
19-Nov-09	17.50	17.50	17.38	17.38	500	16.98
18-Nov-09	17.75	17.75	17.74	17.74	600	17.33
17-Nov-09	18.37	18.37	17.62	17.62	2,100	17.21
16-Nov-09	18.40	18.46	18.36	18.36	1,300	17.93
13-Nov-09	18.62	18.62	18.41	18.45	2,800	18.02
12-Nov-09	18.62	18.62	18.62	18.62	1,000	18.19
11-Nov-09	18.42	18.85	18.42	18.62	1,000	18.19
10-Nov-09	19.15	19.15	19.00	19.00	8,000	18.56
10-Nov-09	$ 0.08 Cash Dividend
9-Nov-09	18.50	19.22	18.50	19.08	2,800	18.56
6-Nov-09	17.42	18.50	17.34	18.31	12,200	17.81
5-Nov-09	17.50	17.59	17.50	17.59	13,300	17.11
4-Nov-09	17.45	17.45	17.45	17.45	100	16.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•