Wednesday, February 10, 2010, 5:43am EST - Canadian Markets open in 3 hours and 47 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Virginia Municipal Bond Trust (BHV)

On Feb 9: 18.7999 USD   0.00 (0.00%)  
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*
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 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