NYSE - Delayed Quote • USD
BlackRock Virginia Municipal Bond Trust (BHV)
At close: April 18 at 3:22 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 10.73 | 10.83 | 10.67 | 10.78 | 10.78 | 7,000 |
| Apr 17, 2024 | 10.61 | 10.83 | 10.61 | 10.64 | 10.64 | 7,800 |
| Apr 16, 2024 | 10.53 | 10.84 | 10.53 | 10.57 | 10.57 | 6,300 |
| Apr 15, 2024 | 10.70 | 10.70 | 10.56 | 10.56 | 10.56 | 4,500 |
| Apr 12, 2024 | 0.04 Dividend | |||||
| Apr 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 11, 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.66 | 1,300 |
| Apr 10, 2024 | 10.77 | 10.77 | 10.70 | 10.70 | 10.66 | 1,000 |
| Apr 9, 2024 | 10.75 | 10.88 | 10.75 | 10.80 | 10.76 | 5,600 |
| Apr 8, 2024 | 10.93 | 10.93 | 10.75 | 10.77 | 10.73 | 7,700 |
| Apr 5, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.90 | - |
| Apr 4, 2024 | 11.09 | 11.09 | 10.92 | 10.94 | 10.90 | 1,400 |
| Apr 3, 2024 | 10.95 | 10.95 | 10.87 | 10.89 | 10.85 | 1,100 |
| Apr 2, 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.89 | 600 |
| Apr 1, 2024 | 11.02 | 11.02 | 10.91 | 10.93 | 10.89 | 1,900 |
| Mar 28, 2024 | 10.97 | 10.98 | 10.94 | 10.96 | 10.92 | 2,000 |
| Mar 27, 2024 | 11.04 | 11.04 | 10.95 | 11.00 | 10.96 | 9,600 |
| Mar 26, 2024 | 10.97 | 11.00 | 10.94 | 10.99 | 10.95 | 8,600 |
| Mar 25, 2024 | 10.99 | 11.01 | 10.99 | 11.00 | 10.96 | 900 |
| Mar 22, 2024 | 11.05 | 11.10 | 11.03 | 11.04 | 11.00 | 3,300 |
| Mar 21, 2024 | 11.03 | 11.09 | 10.96 | 10.96 | 10.92 | 4,500 |
| Mar 20, 2024 | 11.10 | 11.10 | 11.03 | 11.03 | 10.99 | 600 |
| Mar 19, 2024 | 10.89 | 11.03 | 10.89 | 11.03 | 10.99 | 5,500 |
| Mar 18, 2024 | 11.05 | 11.10 | 11.03 | 11.03 | 10.99 | 6,300 |
| Mar 15, 2024 | 11.03 | 11.04 | 10.82 | 11.04 | 11.00 | 7,900 |
| Mar 14, 2024 | 0.04 Dividend | |||||
| Mar 14, 2024 | 11.05 | 11.24 | 11.05 | 11.10 | 11.06 | 5,400 |
| Mar 13, 2024 | 11.22 | 11.22 | 11.05 | 11.05 | 10.97 | 600 |
| Mar 12, 2024 | 11.10 | 12.08 | 11.03 | 11.04 | 10.96 | 10,200 |
| Mar 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.94 | - |
| Mar 8, 2024 | 11.02 | 11.02 | 11.00 | 11.02 | 10.94 | 3,700 |
| Mar 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.94 | 1,000 |
| Mar 6, 2024 | 10.96 | 11.02 | 10.96 | 11.02 | 10.94 | 600 |
| Mar 5, 2024 | 10.99 | 11.07 | 10.99 | 11.01 | 10.93 | 3,300 |
| Mar 4, 2024 | 11.10 | 11.10 | 11.04 | 11.08 | 11.00 | 3,400 |
| Mar 1, 2024 | 11.10 | 11.10 | 10.87 | 10.87 | 10.79 | 2,000 |
| Feb 29, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
| Feb 28, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
| Feb 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 400 |
| Feb 26, 2024 | 10.97 | 11.02 | 10.95 | 10.95 | 10.87 | 3,300 |
| Feb 23, 2024 | 10.90 | 11.00 | 10.89 | 10.95 | 10.87 | 11,500 |
| Feb 22, 2024 | 10.77 | 10.90 | 10.77 | 10.81 | 10.73 | 1,900 |
| Feb 21, 2024 | 10.90 | 10.91 | 10.79 | 10.79 | 10.71 | 4,600 |
| Feb 20, 2024 | 10.79 | 10.85 | 10.77 | 10.82 | 10.74 | 4,100 |
| Feb 16, 2024 | 10.80 | 10.82 | 10.78 | 10.81 | 10.73 | 1,700 |
| Feb 15, 2024 | 10.81 | 10.82 | 10.75 | 10.81 | 10.73 | 2,700 |
| Feb 14, 2024 | 0.04 Dividend | |||||
| Feb 14, 2024 | 10.75 | 10.80 | 10.74 | 10.78 | 10.70 | 800 |
| Feb 13, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.65 | 1,200 |
| Feb 12, 2024 | 10.86 | 10.88 | 10.80 | 10.86 | 10.74 | 7,400 |
| Feb 9, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | 400 |
| Feb 8, 2024 | 10.82 | 10.87 | 10.82 | 10.85 | 10.73 | 10,200 |
| Feb 7, 2024 | 10.87 | 10.87 | 10.76 | 10.77 | 10.65 | 2,000 |
| Feb 6, 2024 | 10.77 | 10.83 | 10.77 | 10.82 | 10.70 | 6,900 |
| Feb 5, 2024 | 10.79 | 10.79 | 10.76 | 10.76 | 10.64 | 2,900 |
| Feb 2, 2024 | 10.77 | 10.83 | 10.77 | 10.83 | 10.71 | 800 |
| Feb 1, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | 500 |
| Jan 31, 2024 | 10.83 | 10.83 | 10.69 | 10.78 | 10.66 | 3,600 |
| Jan 30, 2024 | 10.74 | 10.74 | 10.71 | 10.71 | 10.59 | 6,200 |
| Jan 29, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.62 | 1,000 |
| Jan 26, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.62 | 1,100 |
| Jan 25, 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.61 | 600 |
| Jan 24, 2024 | 10.78 | 10.78 | 10.70 | 10.70 | 10.58 | 1,600 |
| Jan 23, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.69 | 400 |
| Jan 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.62 | 400 |
| Jan 19, 2024 | 10.64 | 10.64 | 10.53 | 10.59 | 10.47 | 10,700 |
| Jan 18, 2024 | 10.68 | 10.68 | 10.63 | 10.63 | 10.51 | 2,600 |
| Jan 17, 2024 | 10.80 | 10.80 | 10.72 | 10.72 | 10.60 | 400 |
| Jan 16, 2024 | 10.87 | 10.91 | 10.81 | 10.81 | 10.69 | 2,800 |
| Jan 12, 2024 | 10.96 | 10.96 | 10.89 | 10.89 | 10.77 | 1,900 |
| Jan 11, 2024 | 0.04 Dividend | |||||
| Jan 11, 2024 | 10.85 | 10.92 | 10.85 | 10.91 | 10.79 | 400 |
| Jan 10, 2024 | 10.99 | 10.99 | 10.84 | 10.91 | 10.75 | 10,300 |
| Jan 9, 2024 | 11.00 | 11.02 | 10.95 | 10.97 | 10.81 | 2,600 |
| Jan 8, 2024 | 11.00 | 11.02 | 11.00 | 11.01 | 10.85 | 3,600 |
| Jan 5, 2024 | 10.98 | 10.99 | 10.92 | 10.93 | 10.77 | 4,100 |
| Jan 4, 2024 | 11.00 | 11.07 | 10.96 | 10.96 | 10.80 | 5,600 |
| Jan 3, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.91 | 200 |
| Jan 2, 2024 | 10.87 | 11.02 | 10.83 | 11.00 | 10.84 | 10,000 |
| Dec 29, 2023 | 11.03 | 11.03 | 10.86 | 10.86 | 10.70 | 5,400 |
| Dec 28, 2023 | 10.93 | 10.93 | 10.85 | 10.86 | 10.70 | 7,200 |
| Dec 27, 2023 | 11.00 | 11.02 | 10.90 | 10.90 | 10.74 | 5,900 |
| Dec 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 700 |
| Dec 22, 2023 | 10.98 | 10.98 | 10.95 | 10.95 | 10.79 | 3,500 |
| Dec 21, 2023 | 10.95 | 10.99 | 10.94 | 10.94 | 10.78 | 3,700 |
| Dec 20, 2023 | 11.05 | 11.05 | 10.95 | 10.98 | 10.82 | 2,800 |
| Dec 19, 2023 | 10.84 | 11.01 | 10.84 | 11.01 | 10.85 | 12,800 |
| Dec 18, 2023 | 10.75 | 10.88 | 10.75 | 10.88 | 10.72 | 2,200 |
| Dec 15, 2023 | 10.80 | 10.96 | 10.72 | 10.85 | 10.69 | 11,700 |
| Dec 14, 2023 | 0.04 Dividend | |||||
| Dec 14, 2023 | 10.69 | 10.80 | 10.69 | 10.79 | 10.63 | 7,000 |
| Dec 13, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.50 | 19,600 |
| Dec 12, 2023 | 10.56 | 10.64 | 10.53 | 10.63 | 10.44 | 16,100 |
| Dec 11, 2023 | 10.57 | 10.59 | 10.57 | 10.59 | 10.40 | 1,100 |
| Dec 8, 2023 | 10.62 | 10.63 | 10.54 | 10.54 | 10.35 | 11,700 |
| Dec 7, 2023 | 10.62 | 10.62 | 10.60 | 10.61 | 10.42 | 10,600 |
| Dec 6, 2023 | 10.70 | 10.72 | 10.64 | 10.64 | 10.44 | 11,900 |
| Dec 5, 2023 | 10.59 | 10.70 | 10.59 | 10.61 | 10.42 | 7,000 |
| Dec 4, 2023 | 10.57 | 10.60 | 10.52 | 10.57 | 10.38 | 16,200 |
| Dec 1, 2023 | 10.45 | 10.53 | 10.39 | 10.53 | 10.34 | 8,200 |
| Nov 30, 2023 | 10.39 | 10.40 | 10.36 | 10.40 | 10.21 | 5,100 |
| Nov 29, 2023 | 10.29 | 10.39 | 10.28 | 10.38 | 10.19 | 2,700 |
| Nov 28, 2023 | 10.25 | 10.27 | 10.10 | 10.23 | 10.04 | 11,600 |
| Nov 27, 2023 | 10.16 | 10.26 | 10.11 | 10.23 | 10.04 | 11,300 |
| Nov 24, 2023 | 10.13 | 10.18 | 10.13 | 10.18 | 9.99 | 700 |
| Nov 22, 2023 | 10.06 | 10.12 | 10.06 | 10.12 | 9.93 | 4,600 |
| Nov 21, 2023 | 9.99 | 10.19 | 9.95 | 10.10 | 9.91 | 11,900 |
| Nov 20, 2023 | 9.89 | 10.05 | 9.89 | 10.05 | 9.87 | 12,000 |
| Nov 17, 2023 | 10.03 | 10.03 | 9.98 | 9.98 | 9.80 | 3,400 |
| Nov 16, 2023 | 9.81 | 9.99 | 9.81 | 9.96 | 9.78 | 3,400 |
| Nov 15, 2023 | 9.77 | 9.82 | 9.76 | 9.76 | 9.58 | 11,500 |
| Nov 14, 2023 | 0.03 Dividend | |||||
| Nov 14, 2023 | 9.61 | 9.81 | 9.61 | 9.77 | 9.59 | 5,700 |
| Nov 13, 2023 | 9.44 | 9.63 | 9.44 | 9.63 | 9.43 | 35,800 |
| Nov 10, 2023 | 9.58 | 9.64 | 9.57 | 9.60 | 9.40 | 7,800 |
| Nov 9, 2023 | 9.61 | 9.70 | 9.58 | 9.58 | 9.38 | 15,100 |
| Nov 8, 2023 | 9.52 | 9.62 | 9.52 | 9.61 | 9.41 | 14,600 |
| Nov 7, 2023 | 9.47 | 9.55 | 9.47 | 9.52 | 9.32 | 4,400 |
| Nov 6, 2023 | 9.43 | 9.43 | 9.37 | 9.41 | 9.21 | 8,100 |
| Nov 3, 2023 | 9.29 | 9.44 | 9.29 | 9.44 | 9.24 | 7,500 |
| Nov 2, 2023 | 9.16 | 9.27 | 9.16 | 9.24 | 9.05 | 7,500 |
| Nov 1, 2023 | 9.05 | 9.12 | 8.97 | 9.11 | 8.92 | 7,100 |
| Oct 31, 2023 | 8.95 | 9.04 | 8.95 | 8.99 | 8.80 | 6,100 |
| Oct 30, 2023 | 8.95 | 9.00 | 8.95 | 8.98 | 8.79 | 4,000 |
| Oct 27, 2023 | 8.85 | 8.92 | 8.85 | 8.91 | 8.72 | 2,100 |
| Oct 26, 2023 | 8.90 | 8.94 | 8.85 | 8.94 | 8.75 | 8,800 |
| Oct 25, 2023 | 9.05 | 9.05 | 8.91 | 8.91 | 8.72 | 2,900 |
| Oct 24, 2023 | 8.97 | 9.02 | 8.93 | 9.02 | 8.83 | 4,800 |
| Oct 23, 2023 | 9.00 | 9.00 | 8.97 | 8.97 | 8.78 | 2,600 |
| Oct 20, 2023 | 9.05 | 9.05 | 9.02 | 9.02 | 8.83 | 5,500 |
| Oct 19, 2023 | 9.11 | 9.11 | 9.05 | 9.05 | 8.86 | 2,600 |
| Oct 18, 2023 | 9.19 | 9.19 | 9.15 | 9.15 | 8.96 | 2,800 |
| Oct 17, 2023 | 9.27 | 9.28 | 9.19 | 9.19 | 9.00 | 18,600 |
| Oct 16, 2023 | 9.35 | 9.35 | 9.25 | 9.30 | 9.10 | 13,600 |
| Oct 13, 2023 | 0.03 Dividend | |||||
| Oct 13, 2023 | 9.35 | 9.38 | 9.34 | 9.35 | 9.15 | 6,000 |
| Oct 12, 2023 | 9.36 | 9.37 | 9.28 | 9.28 | 9.06 | 5,200 |
| Oct 11, 2023 | 9.28 | 9.36 | 9.28 | 9.31 | 9.09 | 10,100 |
| Oct 10, 2023 | 9.24 | 9.26 | 9.22 | 9.23 | 9.01 | 6,200 |
| Oct 9, 2023 | 9.22 | 9.26 | 9.16 | 9.23 | 9.01 | 2,000 |
| Oct 6, 2023 | 9.25 | 9.25 | 9.12 | 9.15 | 8.93 | 7,400 |
| Oct 5, 2023 | 9.26 | 9.26 | 9.25 | 9.25 | 9.03 | 700 |
| Oct 4, 2023 | 9.23 | 9.32 | 9.23 | 9.29 | 9.07 | 3,500 |
| Oct 3, 2023 | 9.30 | 9.32 | 9.22 | 9.23 | 9.01 | 9,300 |
| Oct 2, 2023 | 9.39 | 9.39 | 9.24 | 9.24 | 9.02 | 5,300 |
| Sep 29, 2023 | 9.31 | 9.36 | 9.30 | 9.30 | 9.08 | 7,200 |
| Sep 28, 2023 | 9.34 | 9.34 | 9.30 | 9.32 | 9.10 | 2,700 |
| Sep 27, 2023 | 9.52 | 9.52 | 9.29 | 9.38 | 9.16 | 6,900 |
| Sep 26, 2023 | 9.58 | 9.61 | 9.52 | 9.52 | 9.29 | 14,600 |
| Sep 25, 2023 | 9.75 | 9.75 | 9.61 | 9.61 | 9.38 | 2,500 |
| Sep 22, 2023 | 9.79 | 9.94 | 9.79 | 9.88 | 9.64 | 2,300 |
| Sep 21, 2023 | 9.91 | 9.91 | 9.84 | 9.84 | 9.60 | 3,100 |
| Sep 20, 2023 | 9.94 | 9.99 | 9.93 | 9.93 | 9.69 | 3,800 |
| Sep 19, 2023 | 9.95 | 9.95 | 9.94 | 9.94 | 9.70 | 2,100 |
| Sep 18, 2023 | 9.95 | 9.98 | 9.95 | 9.98 | 9.74 | 4,300 |
| Sep 15, 2023 | 9.96 | 9.97 | 9.96 | 9.97 | 9.73 | 1,100 |
| Sep 14, 2023 | 0.03 Dividend | |||||
| Sep 14, 2023 | 9.93 | 9.96 | 9.93 | 9.96 | 9.72 | 3,800 |
| Sep 13, 2023 | 9.98 | 9.99 | 9.96 | 9.99 | 9.72 | 1,900 |
| Sep 12, 2023 | 9.97 | 10.00 | 9.97 | 9.99 | 9.72 | 1,400 |
| Sep 11, 2023 | 9.99 | 10.00 | 9.99 | 10.00 | 9.73 | 4,500 |
| Sep 8, 2023 | 10.03 | 10.06 | 9.97 | 9.98 | 9.71 | 3,300 |
| Sep 7, 2023 | 10.02 | 10.05 | 9.99 | 10.02 | 9.75 | 6,400 |
| Sep 6, 2023 | 9.96 | 10.05 | 9.96 | 10.03 | 9.76 | 3,300 |
| Sep 5, 2023 | 10.11 | 10.11 | 9.85 | 9.95 | 9.69 | 38,500 |
| Sep 1, 2023 | 10.08 | 10.13 | 10.08 | 10.10 | 9.83 | 8,600 |
| Aug 31, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 9.85 | - |
| Aug 30, 2023 | 10.16 | 10.16 | 10.12 | 10.12 | 9.85 | 400 |
| Aug 29, 2023 | 10.10 | 10.17 | 9.89 | 10.13 | 9.86 | 33,400 |
| Aug 28, 2023 | 10.09 | 10.14 | 10.09 | 10.10 | 9.83 | 2,700 |
| Aug 25, 2023 | 10.11 | 10.12 | 10.06 | 10.12 | 9.85 | 4,100 |
| Aug 24, 2023 | 10.19 | 10.20 | 10.10 | 10.11 | 9.84 | 4,200 |
| Aug 23, 2023 | 10.20 | 10.27 | 10.09 | 10.20 | 9.93 | 11,700 |
| Aug 22, 2023 | 10.25 | 10.25 | 10.18 | 10.18 | 9.91 | 4,400 |
| Aug 21, 2023 | 10.41 | 10.41 | 10.13 | 10.26 | 9.99 | 3,400 |
| Aug 18, 2023 | 10.41 | 10.43 | 10.40 | 10.40 | 10.12 | 3,700 |
| Aug 17, 2023 | 10.43 | 10.44 | 10.43 | 10.43 | 10.15 | 5,600 |
| Aug 16, 2023 | 10.46 | 10.46 | 10.44 | 10.44 | 10.16 | 1,700 |
| Aug 15, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.25 | - |
| Aug 14, 2023 | 0.03 Dividend | |||||
| Aug 14, 2023 | 10.53 | 10.53 | 10.49 | 10.53 | 10.25 | 2,900 |
| Aug 11, 2023 | 10.71 | 10.71 | 10.50 | 10.65 | 10.34 | 3,400 |
| Aug 10, 2023 | 10.54 | 10.56 | 10.49 | 10.49 | 10.19 | 2,000 |
| Aug 9, 2023 | 10.60 | 10.63 | 10.49 | 10.49 | 10.19 | 4,000 |
| Aug 8, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.23 | - |
| Aug 7, 2023 | 10.55 | 10.58 | 10.54 | 10.54 | 10.23 | 2,200 |
| Aug 4, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.36 | 100 |
| Aug 3, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.34 | 6,100 |
| Aug 2, 2023 | 10.74 | 10.74 | 10.68 | 10.68 | 10.37 | 600 |
| Aug 1, 2023 | 10.78 | 10.78 | 10.70 | 10.71 | 10.40 | 2,600 |
| Jul 31, 2023 | 10.90 | 10.90 | 10.78 | 10.78 | 10.47 | 1,300 |
| Jul 28, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.41 | - |
| Jul 27, 2023 | 10.78 | 10.78 | 10.72 | 10.72 | 10.41 | 4,600 |
| Jul 26, 2023 | 10.77 | 10.80 | 10.77 | 10.80 | 10.49 | 5,200 |
| Jul 25, 2023 | 10.65 | 10.79 | 10.65 | 10.77 | 10.46 | 3,000 |
| Jul 24, 2023 | 10.72 | 10.81 | 10.72 | 10.75 | 10.44 | 11,400 |
| Jul 21, 2023 | 10.83 | 10.83 | 10.76 | 10.77 | 10.46 | 8,300 |
| Jul 20, 2023 | 10.74 | 10.83 | 10.74 | 10.74 | 10.43 | 3,600 |
| Jul 19, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.43 | - |
| Jul 18, 2023 | 10.74 | 10.77 | 10.74 | 10.74 | 10.43 | 1,700 |
| Jul 17, 2023 | 10.73 | 10.75 | 10.71 | 10.71 | 10.40 | 3,200 |
| Jul 14, 2023 | 10.81 | 10.81 | 10.69 | 10.69 | 10.38 | 400 |
| Jul 13, 2023 | 0.03 Dividend | |||||
| Jul 13, 2023 | 10.63 | 10.70 | 10.63 | 10.70 | 10.39 | 4,400 |
| Jul 12, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.33 | 100 |
| Jul 11, 2023 | 10.66 | 10.68 | 10.60 | 10.66 | 10.32 | 3,100 |
| Jul 10, 2023 | 10.63 | 10.72 | 10.50 | 10.62 | 10.29 | 12,500 |
| Jul 7, 2023 | 10.74 | 10.74 | 10.63 | 10.63 | 10.30 | 2,100 |
| Jul 6, 2023 | 10.66 | 10.66 | 10.63 | 10.63 | 10.30 | 900 |
| Jul 5, 2023 | 10.75 | 10.83 | 10.73 | 10.83 | 10.49 | 900 |
| Jul 3, 2023 | 10.71 | 10.76 | 10.71 | 10.76 | 10.42 | 2,600 |
| Jun 30, 2023 | 10.69 | 10.72 | 10.68 | 10.72 | 10.38 | 11,100 |
| Jun 29, 2023 | 10.68 | 10.68 | 10.60 | 10.61 | 10.28 | 2,600 |
| Jun 28, 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 10.32 | 2,600 |
| Jun 27, 2023 | 10.63 | 10.63 | 10.59 | 10.61 | 10.28 | 3,200 |
| Jun 26, 2023 | 10.65 | 10.65 | 10.53 | 10.57 | 10.24 | 1,800 |
| Jun 23, 2023 | 10.58 | 10.59 | 10.57 | 10.57 | 10.24 | 1,100 |
| Jun 22, 2023 | 10.50 | 10.56 | 10.50 | 10.52 | 10.19 | 6,400 |
| Jun 21, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.21 | 400 |
| Jun 20, 2023 | 10.55 | 10.57 | 10.55 | 10.55 | 10.22 | 2,400 |
| Jun 16, 2023 | 10.56 | 10.56 | 10.51 | 10.52 | 10.19 | 3,700 |
| Jun 15, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.23 | 2,000 |
| Jun 14, 2023 | 0.03 Dividend | |||||
| Jun 14, 2023 | 10.60 | 10.61 | 10.58 | 10.58 | 10.25 | 1,100 |
| Jun 13, 2023 | 10.63 | 10.63 | 10.60 | 10.60 | 10.24 | 2,100 |
| Jun 12, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 10.24 | 2,100 |
| Jun 9, 2023 | 10.64 | 10.64 | 10.51 | 10.58 | 10.22 | 8,100 |
| Jun 8, 2023 | 10.57 | 10.58 | 10.53 | 10.58 | 10.22 | 4,200 |
| Jun 7, 2023 | 10.51 | 10.52 | 10.51 | 10.52 | 10.16 | 500 |
| Jun 6, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.21 | 300 |
| Jun 5, 2023 | 10.45 | 10.53 | 10.45 | 10.53 | 10.17 | 3,600 |
| Jun 2, 2023 | 10.57 | 10.57 | 10.50 | 10.50 | 10.14 | 3,400 |
| Jun 1, 2023 | 10.45 | 10.57 | 10.45 | 10.52 | 10.16 | 2,700 |
| May 31, 2023 | 10.49 | 10.54 | 10.45 | 10.45 | 10.10 | 3,200 |
| May 30, 2023 | 10.61 | 10.61 | 10.57 | 10.57 | 10.21 | 800 |
| May 26, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.11 | - |
| May 25, 2023 | 10.41 | 10.47 | 10.40 | 10.47 | 10.11 | 3,300 |
| May 24, 2023 | 10.50 | 10.50 | 10.44 | 10.44 | 10.09 | 900 |
| May 23, 2023 | 10.51 | 10.51 | 10.50 | 10.50 | 10.14 | 1,300 |
| May 22, 2023 | 10.51 | 10.56 | 10.51 | 10.55 | 10.19 | 4,400 |
| May 19, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.20 | 1,200 |
| May 18, 2023 | 10.63 | 10.63 | 10.56 | 10.60 | 10.24 | 10,000 |
| May 17, 2023 | 10.64 | 10.65 | 10.63 | 10.63 | 10.27 | 3,300 |
| May 16, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.30 | 100 |
| May 15, 2023 | 10.66 | 10.66 | 10.64 | 10.65 | 10.29 | 1,000 |
| May 12, 2023 | 0.03 Dividend | |||||
| May 12, 2023 | 10.63 | 10.67 | 10.63 | 10.65 | 10.29 | 15,000 |
| May 11, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.23 | 300 |
| May 10, 2023 | 10.83 | 10.83 | 10.70 | 10.70 | 10.31 | 2,300 |
| May 9, 2023 | 10.72 | 10.72 | 10.66 | 10.66 | 10.27 | 5,400 |
| May 8, 2023 | 10.67 | 10.75 | 10.65 | 10.66 | 10.27 | 7,600 |
| May 5, 2023 | 10.65 | 10.74 | 10.65 | 10.74 | 10.35 | 1,100 |
| May 4, 2023 | 10.59 | 10.61 | 10.40 | 10.61 | 10.22 | 5,500 |
| May 3, 2023 | 10.64 | 10.64 | 10.60 | 10.61 | 10.22 | 3,200 |
| May 2, 2023 | 10.67 | 10.77 | 10.60 | 10.65 | 10.26 | 12,500 |
| May 1, 2023 | 10.76 | 10.76 | 10.62 | 10.70 | 10.31 | 4,700 |
| Apr 28, 2023 | 10.72 | 10.76 | 10.72 | 10.76 | 10.37 | 1,000 |
| Apr 27, 2023 | 10.71 | 10.72 | 10.70 | 10.72 | 10.33 | 1,200 |
| Apr 26, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.32 | 500 |
| Apr 25, 2023 | 10.69 | 10.70 | 10.65 | 10.70 | 10.31 | 6,200 |
| Apr 24, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.31 | - |
| Apr 21, 2023 | 10.79 | 10.79 | 10.70 | 10.70 | 10.31 | 1,700 |
| Apr 20, 2023 | 10.81 | 10.81 | 10.70 | 10.70 | 10.31 | 5,800 |
| Apr 19, 2023 | 10.84 | 10.85 | 10.78 | 10.85 | 10.45 | 2,200 |
Related Tickers
NPV Nuveen Virginia Quality Municipal Income Fund
10.62
-0.28%
MFM MFS Municipal Income Trust
5.12
0.00%
MVT BlackRock MuniVest Fund II, Inc.
10.43
-0.19%
VMO Invesco Municipal Opportunity Trust
9.27
-0.54%
AC Associated Capital Group, Inc.
32.53
+0.71%
FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.
13.97
-0.43%
FAX Abrdn Asia-Pacific Income Fund Inc
2.6000
+0.39%
GAB The Gabelli Equity Trust Inc.
5.21
0.00%
CG The Carlyle Group Inc.
43.68
-2.13%
NTRS Northern Trust Corporation
81.41
+0.22%