Wednesday, November 25, 2009, 1:48am EST - Canadian Markets open in 7 hours and 42 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Virginia Municipal Bond Trust (BHV)

 On Nov 24: 17.30 USD  Up 0.45 (2.67%)  
MORE ON BHV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 16.90 17.30 16.90 17.30 3,400 17.30
23-Nov-09 17.37 17.37 16.68 16.85 5,800 16.85
20-Nov-09 17.38 17.46 17.27 17.46 2,900 17.46
19-Nov-09 17.50 17.50 17.38 17.38 500 17.38
18-Nov-09 17.75 17.75 17.74 17.74 600 17.74
17-Nov-09 18.37 18.37 17.62 17.62 2,100 17.62
16-Nov-09 18.40 18.46 18.36 18.36 1,300 18.36
13-Nov-09 18.62 18.62 18.41 18.45 2,800 18.45
12-Nov-09 18.62 18.62 18.62 18.62 1,000 18.62
11-Nov-09 18.42 18.85 18.42 18.62 1,000 18.62
10-Nov-09 19.15 19.15 19.00 19.00 1,200 19.00
10-Nov-09 $ 0.08 Cash Dividend
9-Nov-09 18.50 19.22 18.50 19.08 2,800 19.00
6-Nov-09 17.42 18.50 17.34 18.31 12,200 18.23
5-Nov-09 17.50 17.59 17.50 17.59 13,300 17.52
4-Nov-09 17.45 17.45 17.45 17.45 100 17.38
3-Nov-09 17.45 17.45 17.45 17.45 0 17.38
2-Nov-09 17.40 17.72 17.39 17.45 3,000 17.38
30-Oct-09 17.68 17.70 17.33 17.43 2,500 17.36
29-Oct-09 18.21 18.21 17.67 17.72 7,300 17.65
28-Oct-09 18.35 18.35 18.35 18.35 0 18.27
27-Oct-09 18.35 18.35 18.35 18.35 0 18.27
26-Oct-09 18.17 18.35 18.17 18.35 1,400 18.27
23-Oct-09 18.15 18.16 18.02 18.13 3,800 18.05
22-Oct-09 18.15 18.15 18.15 18.15 0 18.07
21-Oct-09 18.15 18.15 18.15 18.15 0 18.07
20-Oct-09 18.30 18.30 18.15 18.15 1,300 18.07
19-Oct-09 18.29 18.29 18.29 18.29 500 18.21
16-Oct-09 18.15 18.15 18.15 18.15 500 18.07
15-Oct-09 18.26 18.30 18.25 18.30 1,100 18.22
14-Oct-09 18.26 18.30 18.25 18.30 2,100 18.22
13-Oct-09 18.14 18.29 18.14 18.29 1,400 18.21
13-Oct-09 $ 0.08 Cash Dividend
12-Oct-09 17.99 18.30 17.86 18.30 4,600 18.14
9-Oct-09 18.19 18.19 18.01 18.01 2,400 17.86
8-Oct-09 18.30 18.30 18.28 18.28 2,300 18.12
7-Oct-09 18.31 18.31 18.30 18.30 300 18.14
6-Oct-09 18.31 18.35 18.31 18.35 500 18.19
5-Oct-09 18.29 18.44 18.29 18.42 1,600 18.26
2-Oct-09 18.31 18.31 18.31 18.31 0 18.15
1-Oct-09 18.37 18.49 18.29 18.31 1,500 18.15
30-Sep-09 18.48 18.48 18.22 18.23 4,400 18.07
29-Sep-09 18.09 18.36 17.97 18.36 6,500 18.20
28-Sep-09 17.65 18.10 17.65 18.10 8,200 17.95
25-Sep-09 17.50 17.50 17.50 17.50 2,200 17.35
24-Sep-09 17.37 17.50 17.29 17.50 800 17.35
23-Sep-09 17.38 17.65 17.06 17.41 12,000 17.26
22-Sep-09 17.15 17.35 17.15 17.35 2,000 17.20
21-Sep-09 16.93 17.35 16.90 17.10 4,300 16.95
18-Sep-09 17.65 17.65 17.26 17.43 6,800 17.28
17-Sep-09 17.70 17.70 17.70 17.70 0 17.55
16-Sep-09 17.65 17.70 17.65 17.70 2,400 17.55
15-Sep-09 17.65 17.65 17.65 17.65 0 17.50
14-Sep-09 17.37 17.65 17.30 17.65 1,600 17.50
11-Sep-09 17.52 17.62 17.07 17.35 5,300 17.20
11-Sep-09 $ 0.08 Cash Dividend
10-Sep-09 17.70 17.70 17.38 17.48 1,600 17.25
9-Sep-09 17.95 17.95 17.78 17.79 2,700 17.56
8-Sep-09 17.54 18.10 17.54 18.07 2,600 17.83
4-Sep-09 17.96 18.25 17.44 17.59 4,400 17.36
3-Sep-09 17.95 17.96 17.80 17.96 3,400 17.73
2-Sep-09 17.59 17.80 17.59 17.80 3,000 17.57
1-Sep-09 17.50 17.54 17.33 17.54 2,100 17.31
31-Aug-09 17.50 17.50 17.50 17.50 0 17.27
28-Aug-09 17.50 17.50 17.50 17.50 3,200 17.27
27-Aug-09 17.42 17.50 17.20 17.49 5,100 17.26
26-Aug-09 17.30 17.45 17.30 17.42 4,600 17.19
25-Aug-09 17.22 17.30 17.14 17.25 3,900 17.02
24-Aug-09 17.15 17.27 17.12 17.12 1,800 16.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices