Singapore markets close in 1 hour 6 minutes
Straits Times Index
3,303.05 +6.16 (+0.19%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,459.89 +252.76 (+1.39%) FTSE 100
8,190.66 +18.51 (+0.23%) Bitcoin USD
59,184.15 +1,554.46 (+2.70%) CMC Crypto 200
1,293.80 +16.82 (+1.32%)
BlackRock Virginia Municipal Bond Trust (BHV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:49AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.67 | 10.67 | 10.58 | 10.59 | 10.59 | 1,800 |
| 01 May 2024 | 10.67 | 10.67 | 10.56 | 10.58 | 10.58 | 2,400 |
| 30 Apr 2024 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 1,600 |
| 29 Apr 2024 | 10.65 | 10.70 | 10.56 | 10.63 | 10.63 | 13,600 |
| 26 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 Apr 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 2,300 |
| 24 Apr 2024 | 10.88 | 10.89 | 10.70 | 10.70 | 10.70 | 4,500 |
| 23 Apr 2024 | 10.75 | 10.77 | 10.70 | 10.74 | 10.74 | 1,200 |
| 22 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 800 |
| 19 Apr 2024 | 10.96 | 10.96 | 10.68 | 10.79 | 10.79 | 8,000 |
| 18 Apr 2024 | 10.73 | 10.83 | 10.67 | 10.78 | 10.78 | 7,000 |
| 17 Apr 2024 | 10.61 | 10.83 | 10.61 | 10.64 | 10.64 | 7,800 |
| 16 Apr 2024 | 10.53 | 10.84 | 10.53 | 10.57 | 10.57 | 6,300 |
| 15 Apr 2024 | 10.70 | 10.70 | 10.56 | 10.56 | 10.56 | 4,500 |
| 12 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Apr 2024 | 0.04 Dividend | |||||
| 11 Apr 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.66 | 1,300 |
| 10 Apr 2024 | 10.77 | 10.77 | 10.70 | 10.70 | 10.66 | 1,000 |
| 09 Apr 2024 | 10.75 | 10.88 | 10.75 | 10.80 | 10.76 | 5,600 |
| 08 Apr 2024 | 10.93 | 10.93 | 10.75 | 10.77 | 10.73 | 7,700 |
| 05 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.90 | - |
| 04 Apr 2024 | 11.09 | 11.09 | 10.92 | 10.94 | 10.90 | 1,400 |
| 03 Apr 2024 | 10.95 | 10.95 | 10.87 | 10.89 | 10.85 | 1,100 |
| 02 Apr 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.89 | 600 |
| 01 Apr 2024 | 11.02 | 11.02 | 10.91 | 10.93 | 10.89 | 1,900 |
| 28 Mar 2024 | 10.97 | 10.98 | 10.94 | 10.96 | 10.92 | 2,000 |
| 27 Mar 2024 | 11.04 | 11.04 | 10.95 | 11.00 | 10.96 | 9,600 |
| 26 Mar 2024 | 10.97 | 11.00 | 10.94 | 10.99 | 10.95 | 8,600 |
| 25 Mar 2024 | 10.99 | 11.01 | 10.99 | 11.00 | 10.96 | 900 |
| 22 Mar 2024 | 11.05 | 11.10 | 11.03 | 11.04 | 11.00 | 3,300 |
| 21 Mar 2024 | 11.03 | 11.09 | 10.96 | 10.96 | 10.92 | 4,500 |
| 20 Mar 2024 | 11.10 | 11.10 | 11.03 | 11.03 | 10.99 | 600 |
| 19 Mar 2024 | 10.89 | 11.03 | 10.89 | 11.03 | 10.99 | 5,500 |
| 18 Mar 2024 | 11.05 | 11.10 | 11.03 | 11.03 | 10.99 | 6,300 |
| 15 Mar 2024 | 11.03 | 11.04 | 10.82 | 11.04 | 11.00 | 7,900 |
| 14 Mar 2024 | 11.05 | 11.24 | 11.05 | 11.10 | 11.06 | 5,400 |
| 14 Mar 2024 | 0.04 Dividend | |||||
| 13 Mar 2024 | 11.22 | 11.22 | 11.05 | 11.05 | 10.97 | 600 |
| 12 Mar 2024 | 11.10 | 12.08 | 11.03 | 11.04 | 10.96 | 10,200 |
| 11 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.94 | - |
| 08 Mar 2024 | 11.02 | 11.02 | 11.00 | 11.02 | 10.94 | 3,700 |
| 07 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.94 | 1,000 |
| 06 Mar 2024 | 10.96 | 11.02 | 10.96 | 11.02 | 10.94 | 600 |
| 05 Mar 2024 | 10.99 | 11.07 | 10.99 | 11.01 | 10.93 | 3,300 |
| 04 Mar 2024 | 11.10 | 11.10 | 11.04 | 11.08 | 11.00 | 3,400 |
| 01 Mar 2024 | 11.10 | 11.10 | 10.87 | 10.87 | 10.79 | 2,000 |
| 29 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
| 28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
| 27 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 400 |
| 26 Feb 2024 | 10.97 | 11.02 | 10.95 | 10.95 | 10.87 | 3,300 |
| 23 Feb 2024 | 10.90 | 11.00 | 10.89 | 10.95 | 10.87 | 11,500 |
| 22 Feb 2024 | 10.77 | 10.90 | 10.77 | 10.81 | 10.73 | 1,900 |
| 21 Feb 2024 | 10.90 | 10.91 | 10.79 | 10.79 | 10.71 | 4,600 |
| 20 Feb 2024 | 10.79 | 10.85 | 10.77 | 10.82 | 10.74 | 4,100 |
| 16 Feb 2024 | 10.80 | 10.82 | 10.78 | 10.81 | 10.73 | 1,700 |
| 15 Feb 2024 | 10.81 | 10.82 | 10.75 | 10.81 | 10.73 | 2,700 |
| 14 Feb 2024 | 10.75 | 10.80 | 10.74 | 10.78 | 10.70 | 800 |
| 14 Feb 2024 | 0.04 Dividend | |||||
| 13 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.65 | 1,200 |
| 12 Feb 2024 | 10.86 | 10.88 | 10.80 | 10.86 | 10.74 | 7,400 |
| 09 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | 400 |
| 08 Feb 2024 | 10.82 | 10.87 | 10.82 | 10.85 | 10.73 | 10,200 |
| 07 Feb 2024 | 10.87 | 10.87 | 10.76 | 10.77 | 10.65 | 2,000 |
| 06 Feb 2024 | 10.77 | 10.83 | 10.77 | 10.82 | 10.70 | 6,900 |
| 05 Feb 2024 | 10.79 | 10.79 | 10.76 | 10.76 | 10.64 | 2,900 |
| 02 Feb 2024 | 10.77 | 10.83 | 10.77 | 10.83 | 10.71 | 800 |
| 01 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | 500 |
| 31 Jan 2024 | 10.83 | 10.83 | 10.69 | 10.78 | 10.66 | 3,600 |
| 30 Jan 2024 | 10.74 | 10.74 | 10.71 | 10.71 | 10.59 | 6,200 |
| 29 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.62 | 1,000 |
| 26 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.62 | 1,100 |
| 25 Jan 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.61 | 600 |
| 24 Jan 2024 | 10.78 | 10.78 | 10.70 | 10.70 | 10.58 | 1,600 |
| 23 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.69 | 400 |
| 22 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.62 | 400 |
| 19 Jan 2024 | 10.64 | 10.64 | 10.53 | 10.59 | 10.47 | 10,700 |
| 18 Jan 2024 | 10.68 | 10.68 | 10.63 | 10.63 | 10.51 | 2,600 |
| 17 Jan 2024 | 10.80 | 10.80 | 10.72 | 10.72 | 10.60 | 400 |
| 16 Jan 2024 | 10.87 | 10.91 | 10.81 | 10.81 | 10.69 | 2,800 |
| 12 Jan 2024 | 10.96 | 10.96 | 10.89 | 10.89 | 10.77 | 1,900 |
| 11 Jan 2024 | 10.85 | 10.92 | 10.85 | 10.91 | 10.79 | 400 |
| 11 Jan 2024 | 0.04 Dividend | |||||
| 10 Jan 2024 | 10.99 | 10.99 | 10.84 | 10.91 | 10.75 | 10,300 |
| 09 Jan 2024 | 11.00 | 11.02 | 10.95 | 10.97 | 10.81 | 2,600 |
| 08 Jan 2024 | 11.00 | 11.02 | 11.00 | 11.01 | 10.85 | 3,600 |
| 05 Jan 2024 | 10.98 | 10.99 | 10.92 | 10.93 | 10.77 | 4,100 |
| 04 Jan 2024 | 11.00 | 11.07 | 10.96 | 10.96 | 10.80 | 5,600 |
| 03 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.91 | 200 |
| 02 Jan 2024 | 10.87 | 11.02 | 10.83 | 11.00 | 10.84 | 10,000 |
| 29 Dec 2023 | 11.03 | 11.03 | 10.86 | 10.86 | 10.70 | 5,400 |
| 28 Dec 2023 | 10.93 | 10.93 | 10.85 | 10.86 | 10.70 | 7,200 |
| 27 Dec 2023 | 11.00 | 11.02 | 10.90 | 10.90 | 10.74 | 5,900 |
| 26 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 700 |
| 22 Dec 2023 | 10.98 | 10.98 | 10.95 | 10.95 | 10.79 | 3,500 |
| 21 Dec 2023 | 10.95 | 10.99 | 10.94 | 10.94 | 10.78 | 3,700 |
| 20 Dec 2023 | 11.05 | 11.05 | 10.95 | 10.98 | 10.82 | 2,800 |
| 19 Dec 2023 | 10.84 | 11.01 | 10.84 | 11.01 | 10.85 | 12,800 |
| 18 Dec 2023 | 10.75 | 10.88 | 10.75 | 10.88 | 10.72 | 2,200 |
| 15 Dec 2023 | 10.80 | 10.96 | 10.72 | 10.85 | 10.69 | 11,700 |
| 14 Dec 2023 | 10.69 | 10.80 | 10.69 | 10.79 | 10.63 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.