Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Maryland Municipal Bond Trust (NY: BZM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.85 12.88 12.66 12.88 1,170 +0.23(+1.83%)
Apr 27, 2017 12.67 12.68 12.65 12.65 6,743 -0.04(-0.32%)
Apr 26, 2017 12.74 12.79 12.67 12.69 5,027 +0.02(+0.18%)
Apr 25, 2017 12.75 12.76 12.44 12.67 12,967 -0.09(-0.70%)
Apr 24, 2017 12.78 12.78 12.74 12.76 1,277 -0.18(-1.37%)
Apr 21, 2017 12.93 12.93 12.93 12.93 1,126 +0.08(+0.59%)
Apr 20, 2017 12.86 12.86 12.86 12.86 137 -0.05(-0.38%)
Apr 19, 2017 12.78 12.91 12.64 12.91 5,596 +0.06(+0.46%)
Apr 17, 2017 12.85 1 -0.05(-0.39%)
Apr 13, 2017 12.90 12.90 12.90 12.90 623 +0.04(+0.28%)
Apr 11, 2017 12.86 12.86 12.86 0 -0.08(-0.62%)
Apr 10, 2017 12.83 12.94 12.79 12.94 1,245 +0.19(+1.46%)
Apr 07, 2017 12.80 13.33 12.76 12.76 1,578 +0.01(+0.05%)
Apr 06, 2017 13.08 13.08 12.75 12.75 811 +0.06(+0.45%)
Apr 05, 2017 12.69 12.83 12.69 12.69 1,928 +0.01(+0.09%)
Apr 04, 2017 12.70 12.70 12.68 12.68 559 +0.02(+0.19%)
Apr 03, 2017 12.65 12.66 12.64 12.66 3,566 +0.05(+0.41%)
Mar 30, 2017 12.61 2 -0.05(-0.41%)
Mar 29, 2017 12.66 12.66 12.66 12.66 213 +0.00(+0.00%)
Mar 28, 2017 12.61 12.66 12.61 12.66 803 +0.00(+0.00%)
Mar 27, 2017 12.62 12.66 12.62 12.66 1,021 +0.15(+1.21%)
Mar 24, 2017 12.51 12.51 12.51 12.51 630 +0.03(+0.21%)
Mar 23, 2017 12.48 12.54 12.48 12.48 2,623 -0.04(-0.28%)
Mar 22, 2017 12.46 12.66 12.43 12.52 16,313 +0.08(+0.64%)
Mar 20, 2017 12.44 12.44 12.44 0 -0.03(-0.21%)
Mar 17, 2017 12.43 12.46 12.43 12.46 1,069 +0.04(+0.35%)
Mar 16, 2017 12.36 12.42 12.36 12.42 4,868 +0.07(+0.58%)
Mar 15, 2017 12.37 12.37 12.35 12.35 454 +0.00(+0.00%)
Mar 14, 2017 12.39 12.40 12.35 12.35 4,167 +0.03(+0.25%)
Mar 13, 2017 12.39 12.39 12.27 12.32 3,794 -0.10(-0.82%)
Mar 10, 2017 12.39 12.51 12.34 12.42 2,371 -0.02(-0.14%)
Mar 09, 2017 12.47 12.48 12.44 12.44 3,585 -0.05(-0.43%)
Mar 08, 2017 12.74 12.74 12.49 12.49 2,187 -0.06(-0.50%)
Mar 07, 2017 12.77 12.77 12.55 12.55 5,190 -0.03(-0.25%)
Mar 06, 2017 12.83 12.83 12.58 12.58 2,499 +0.00(+0.04%)
Mar 03, 2017 12.54 13.82 12.54 12.58 17,956 +0.09(+0.70%)
Mar 02, 2017 12.50 12.58 12.48 12.49 4,715 +0.05(+0.36%)
Mar 01, 2017 12.62 12.62 12.44 12.44 3,350 -0.08(-0.64%)
Feb 28, 2017 12.47 12.54 12.47 12.52 2,487 -0.04(-0.28%)
Feb 27, 2017 12.56 12.56 12.56 12.56 113 -0.02(-0.17%)
Feb 24, 2017 12.59 12.59 12.56 12.58 5,673 +0.07(+0.56%)
Feb 23, 2017 12.39 12.51 12.30 12.51 2,894 +0.12(+0.96%)
Feb 22, 2017 12.58 12.59 12.39 12.39 11,811 -0.15(-1.22%)
Feb 21, 2017 12.55 12.55 12.49 12.54 2,296 -0.07(-0.55%)
Feb 17, 2017 12.61 12.61 12.61 0 -0.05(-0.42%)
Feb 16, 2017 12.45 12.67 12.45 12.67 4,450 +0.19(+1.49%)
Feb 15, 2017 12.52 12.52 12.48 12.48 1,945 -0.07(-0.57%)
Feb 14, 2017 12.62 12.62 12.55 12.55 584 -0.12(-0.91%)
Feb 13, 2017 12.68 12.68 12.66 12.67 3,253 +0.01(+0.07%)
Feb 10, 2017 12.66 12.66 12.66 12.66 833 +0.02(+0.14%)
Feb 09, 2017 12.66 12.68 12.64 12.64 4,349 -0.02(-0.15%)
Feb 08, 2017 12.76 12.76 12.61 12.66 2,961 +0.01(+0.08%)
Feb 07, 2017 12.66 12.66 12.65 12.65 1,853 -0.02(-0.14%)
Feb 06, 2017 12.83 12.83 12.64 12.67 10,278 -0.02(-0.12%)
Feb 03, 2017 12.76 12.76 12.68 12.68 478 +0.06(+0.47%)
Feb 02, 2017 12.68 12.68 12.62 12.62 3,308 +0.00(+0.00%)
Feb 01, 2017 12.69 12.69 12.62 12.62 5,133 -0.06(-0.50%)
Jan 31, 2017 12.69 12.69 12.69 12.69 2,007 +0.05(+0.40%)
Jan 30, 2017 12.58 12.64 12.58 12.64 1,846 +0.07(+0.53%)
Jan 27, 2017 12.52 12.61 12.52 12.57 14,773 -0.12(-0.91%)
Jan 26, 2017 12.63 12.68 12.62 12.68 5,156 -0.02(-0.14%)
Jan 25, 2017 12.83 12.83 12.60 12.70 15,636 +0.08(+0.66%)
Jan 24, 2017 12.64 12.64 12.59 12.62 2,082 -0.00(-0.02%)
Jan 23, 2017 12.62 12.62 12.61 12.62 562 +0.02(+0.14%)
Jan 20, 2017 12.64 12.64 12.56 12.60 472 -0.09(-0.71%)
Jan 19, 2017 12.56 12.69 12.56 12.69 3,377 -0.10(-0.76%)
Jan 17, 2017 12.79 12.79 12.79 0 +0.02(+0.16%)
Jan 13, 2017 12.77 12.77 12.77 0 +0.07(+0.58%)
Jan 11, 2017 12.70 1 +0.09(+0.73%)
Jan 06, 2017 12.60 12.60 12.60 0 -0.08(-0.63%)
Jan 05, 2017 12.68 12.82 12.68 12.68 1,615 +0.07(+0.56%)
Jan 04, 2017 12.52 13.15 12.52 12.61 527 +0.06(+0.50%)
Jan 03, 2017 12.51 12.72 12.51 12.55 3,890 +0.01(+0.11%)
Dec 30, 2016 12.54 12.54 12.54 0 -0.12(-0.95%)
Dec 29, 2016 12.46 12.69 12.46 12.66 13,367 +0.04(+0.29%)
Dec 27, 2016 12.62 12.62 12.62 0 +0.04(+0.35%)
Dec 23, 2016 12.58 12.58 12.58 0 +0.05(+0.43%)
Dec 22, 2016 12.48 12.52 12.48 12.52 3,377 +0.01(+0.11%)
Dec 21, 2016 12.63 12.64 12.51 12.51 2,386 +0.07(+0.54%)
Dec 20, 2016 12.84 12.84 12.44 12.44 14,954 -0.35(-2.71%)
Dec 16, 2016 12.79 12.79 12.79 0 -0.26(-1.97%)
Dec 15, 2016 12.92 13.40 12.92 13.05 37,453 +0.05(+0.41%)
Dec 14, 2016 12.83 13.22 12.76 13.00 24,339 +0.27(+2.13%)
Dec 13, 2016 12.79 12.87 12.72 12.72 7,038 -0.04(-0.31%)
Dec 12, 2016 12.83 12.96 12.76 12.76 16,576 -0.20(-1.56%)
Dec 09, 2016 12.97 12.97 12.72 12.97 6,439 -0.08(-0.63%)
Dec 08, 2016 12.80 13.05 12.61 13.05 5,561 +0.29(+2.24%)
Dec 07, 2016 12.76 12.78 12.65 12.76 6,925 +0.22(+1.75%)
Dec 06, 2016 12.36 12.63 12.36 12.54 9,982 +0.14(+1.15%)
Dec 05, 2016 12.59 12.59 12.36 12.40 6,526 -0.08(-0.64%)
Dec 02, 2016 12.33 12.48 12.33 12.48 9,224 -0.03(-0.21%)
Dec 01, 2016 12.81 12.81 12.51 12.51 3,442 -0.17(-1.33%)
Nov 30, 2016 12.60 12.71 12.54 12.68 15,477 -0.08(-0.63%)
Nov 29, 2016 12.95 12.95 12.74 12.76 11,499 -0.12(-0.97%)
Nov 28, 2016 12.96 13.07 12.88 12.88 4,431 -0.10(-0.75%)
Nov 25, 2016 12.75 12.98 12.75 12.98 2,071 -0.03(-0.20%)
Nov 23, 2016 13.00 13.00 13.00 0 -0.27(-2.01%)
Nov 22, 2016 13.08 13.29 13.06 13.27 2,477 +0.31(+2.40%)
Nov 21, 2016 12.95 13.24 12.94 12.96 8,528 +0.09(+0.69%)
Nov 18, 2016 13.43 13.55 12.67 12.87 7,002 -0.54(-4.04%)
Nov 17, 2016 13.97 13.98 13.41 13.41 8,228 -0.67(-4.78%)
Nov 16, 2016 14.21 14.21 14.09 14.09 9,196 -0.13(-0.89%)
Nov 15, 2016 14.35 14.43 14.21 14.21 1,801 +0.61(+4.51%)
Nov 14, 2016 14.21 14.21 13.60 13.60 10,740 -0.60(-4.25%)
Nov 11, 2016 14.85 14.85 14.16 14.20 3,081 +0.02(+0.12%)
Nov 10, 2016 14.67 14.93 14.19 14.19 1,912 -0.06(-0.41%)
Nov 09, 2016 14.24 14.24 14.24 14.24 743 -0.21(-1.44%)
Nov 08, 2016 14.47 14.58 14.45 14.45 2,043 -0.00(-0.01%)
Nov 07, 2016 14.97 14.97 14.45 14.45 1,016 +0.05(+0.38%)
Nov 04, 2016 14.36 14.88 14.36 14.40 2,974 -0.08(-0.58%)
Nov 03, 2016 14.19 14.48 14.19 14.48 1,660 +0.02(+0.15%)
Nov 02, 2016 14.13 14.46 14.13 14.46 1,582 +0.04(+0.25%)
Nov 01, 2016 14.43 14.43 14.43 14.43 311 -0.06(-0.43%)
Oct 31, 2016 14.16 14.49 14.13 14.49 2,749 +0.26(+1.81%)
Oct 27, 2016 14.23 14.23 14.23 0 +0.03(+0.24%)
Oct 25, 2016 14.20 14.20 14.20 0 -0.29(-2.01%)
Oct 24, 2016 14.48 14.49 14.48 14.49 562 +0.08(+0.55%)
Oct 21, 2016 14.44 14.45 14.41 14.41 3,351 -0.01(-0.09%)
Oct 20, 2016 14.42 14.42 14.42 14.42 932 -0.02(-0.11%)
Oct 19, 2016 14.37 14.44 14.37 14.44 1,801 +0.21(+1.51%)
Oct 18, 2016 14.26 14.33 14.21 14.22 3,337 -0.39(-2.67%)
Oct 17, 2016 14.61 14.61 14.61 14.61 112 +0.13(+0.92%)
Oct 14, 2016 14.47 14.55 14.47 14.48 1,744 +0.30(+2.13%)
Oct 13, 2016 14.27 14.27 14.18 14.18 471 -0.14(-0.99%)
Oct 12, 2016 14.32 14.32 14.32 14.32 124 -0.07(-0.46%)
Oct 11, 2016 14.39 14.39 14.39 14.39 518 -0.05(-0.34%)
Oct 10, 2016 14.52 14.52 14.43 14.43 2,984 -0.06(-0.42%)
Oct 07, 2016 14.56 14.56 14.50 14.50 1,249 +0.13(+0.88%)
Oct 06, 2016 14.58 14.58 14.37 14.37 2,771 -0.15(-1.06%)
Oct 05, 2016 14.66 14.66 14.52 14.52 947 +0.40(+2.83%)
Oct 04, 2016 15.09 15.09 14.12 14.12 5,842 -0.92(-6.14%)
Oct 03, 2016 14.35 15.10 14.23 15.05 11,577 +0.70(+4.89%)
Sep 30, 2016 14.35 14.35 14.35 14.35 4 +0.00(+0.00%)
Sep 29, 2016 14.35 14.35 14.35 14.35 14 +0.00(+0.00%)
Sep 28, 2016 14.11 14.35 14.11 14.35 3,635 +0.09(+0.62%)
Sep 27, 2016 14.20 14.26 14.19 14.26 3,601 +0.04(+0.31%)
Sep 26, 2016 14.21 14.21 14.21 14.21 1,185 -0.01(-0.06%)
Sep 22, 2016 14.18 14.22 14.22 14.22 5,065 +0.14(+1.01%)
Sep 21, 2016 14.08 14.08 14.08 14.08 6,397 -0.00(-0.03%)
Sep 20, 2016 14.12 14.12 14.08 14.08 780 -0.03(-0.24%)
Sep 19, 2016 14.08 14.12 14.08 14.12 1,686 -0.03(-0.18%)
Sep 16, 2016 14.03 14.34 14.03 14.14 7,983 +0.02(+0.14%)
Sep 15, 2016 14.12 14.14 14.12 14.12 4,507 -0.04(-0.31%)
Sep 14, 2016 14.12 14.18 14.12 14.17 1,249 +0.00(+0.01%)
Sep 13, 2016 14.13 14.18 14.08 14.17 2,627 -0.05(-0.38%)
Sep 12, 2016 14.11 14.28 14.07 14.22 1,132 +0.04(+0.25%)
Sep 09, 2016 14.18 14.29 14.11 14.19 2,594 -0.15(-1.05%)
Sep 08, 2016 14.34 14.34 14.19 14.34 2,203 -0.00(-0.00%)
Sep 07, 2016 14.34 14.34 14.26 14.34 2,705 +0.04(+0.25%)
Sep 06, 2016 14.21 14.31 14.21 14.30 2,366 +0.04(+0.25%)
Sep 02, 2016 14.18 14.27 14.27 14.27 1,013 +0.03(+0.19%)
Sep 01, 2016 14.33 14.33 14.19 14.24 1,471 -0.03(-0.19%)
Aug 31, 2016 14.22 14.30 14.22 14.27 922 +0.01(+0.06%)
Aug 30, 2016 14.16 14.29 14.16 14.26 907 +0.00(+0.00%)
Aug 29, 2016 14.16 14.27 14.16 14.26 2,386 +0.13(+0.94%)
Aug 26, 2016 14.14 14.19 14.12 14.12 4,870 -0.06(-0.44%)
Aug 25, 2016 14.21 14.27 14.16 14.19 4,935 -0.03(-0.19%)
Aug 23, 2016 14.16 14.21 14.16 14.21 57 +0.06(+0.44%)
Aug 19, 2016 14.12 14.15 14.15 14.15 900 -0.01(-0.06%)
Aug 18, 2016 14.13 14.16 14.13 14.16 902 +0.01(+0.06%)
Aug 17, 2016 14.11 14.15 14.11 14.15 339 +0.03(+0.19%)
Aug 16, 2016 14.07 14.15 14.05 14.12 961 -0.01(-0.08%)
Aug 15, 2016 14.13 14.13 14.13 14.13 675 -0.08(-0.54%)
Aug 12, 2016 14.21 14.21 14.21 14.21 1,812 +0.00(+0.00%)
Aug 11, 2016 14.21 14.21 14.21 14.21 1,407 +0.14(+1.01%)
Aug 10, 2016 14.21 14.21 14.05 14.07 6,979 -0.06(-0.44%)
Aug 09, 2016 14.17 14.35 14.13 14.13 3,658 -0.13(-0.90%)
Aug 04, 2016 14.17 14.27 14.14 14.26 3 +0.12(+0.85%)
Aug 03, 2016 14.21 14.27 14.14 14.14 3,294 -0.05(-0.37%)
Aug 02, 2016 14.26 14.26 14.04 14.19 4,282 -0.34(-2.32%)
Aug 01, 2016 14.53 14.53 14.53 14.53 330 +0.22(+1.55%)
Jul 29, 2016 14.33 14.33 14.31 14.31 1,293 -0.01(-0.08%)
Jul 28, 2016 14.32 14.33 14.32 14.32 723 +0.02(+0.14%)
Jul 27, 2016 14.31 14.31 14.30 14.30 600 -0.02(-0.15%)
Jul 26, 2016 13.99 14.38 13.97 14.32 1,504 +0.14(+1.00%)
Jul 25, 2016 13.98 14.18 13.98 14.18 713 +0.21(+1.49%)
Jul 22, 2016 13.97 13.97 13.97 13.97 1,061 -0.15(-1.07%)
Jul 20, 2016 14.25 14.25 14.12 14.12 68 -0.04(-0.25%)
Jul 19, 2016 14.22 14.22 14.16 14.16 2,267 -0.08(-0.56%)
Jul 18, 2016 14.24 14.25 14.24 14.24 1,022 +0.08(+0.57%)
Jul 15, 2016 14.16 14.16 14.16 14.16 450 +0.00(+0.00%)
Jul 14, 2016 14.19 14.35 14.16 14.16 18,390 -0.01(-0.06%)
Jul 13, 2016 14.17 14.17 14.17 14.17 1,133 -0.14(-1.00%)
Jul 12, 2016 14.35 14.39 14.31 14.31 4,279 +0.01(+0.07%)
Jul 11, 2016 14.22 14.31 14.22 14.30 1,157 -0.13(-0.87%)
Jul 08, 2016 14.30 14.43 14.30 14.43 4,482 +0.13(+0.94%)
Jul 07, 2016 14.31 14.31 14.29 14.29 421 -0.00(-0.02%)
Jul 06, 2016 13.97 14.31 13.97 14.29 4,531 +0.09(+0.63%)
Jul 05, 2016 13.98 14.21 13.98 14.21 3,943 +0.05(+0.39%)
Jul 01, 2016 14.19 14.15 14.15 14.15 1,463 -0.04(-0.25%)
Jun 30, 2016 14.13 14.19 14.13 14.19 987 -0.01(-0.06%)
Jun 29, 2016 14.19 14.19 14.19 14.19 1,362 -0.02(-0.12%)
Jun 28, 2016 14.21 14.21 14.21 14.21 2,010 +0.11(+0.75%)
Jun 24, 2016 14.08 14.11 14.11 14.11 900 -0.08(-0.56%)
Jun 22, 2016 14.19 14.19 14.19 14.19 788 -0.12(-0.81%)
Jun 21, 2016 14.30 14.30 14.30 14.30 112 -0.08(-0.53%)
Jun 20, 2016 14.10 14.38 14.10 14.38 13,096 +0.28(+1.98%)
Jun 17, 2016 14.31 14.44 14.09 14.10 11,241 -0.05(-0.38%)
Jun 15, 2016 14.13 14.15 14.15 14.15 2,251 +0.07(+0.53%)
Jun 14, 2016 14.35 14.35 14.08 14.08 2,052 -0.03(-0.21%)
Jun 13, 2016 14.48 14.48 14.11 14.11 3,485 +0.11(+0.76%)
Jun 10, 2016 14.00 14.00 14.00 14.00 120 +0.05(+0.38%)
Jun 09, 2016 14.10 14.10 13.94 13.95 1,394 +0.02(+0.13%)
Jun 08, 2016 13.99 14.11 13.89 13.93 5,590 -0.04(-0.25%)
Jun 07, 2016 13.96 14.10 13.95 13.96 4,381 +0.00(+0.00%)
Jun 06, 2016 13.88 14.07 13.88 13.96 4,709 +0.02(+0.13%)
Jun 03, 2016 13.91 13.95 13.86 13.95 7,759 +0.16(+1.16%)
Jun 02, 2016 14.08 14.08 13.79 13.79 6,586 -0.31(-2.21%)
Jun 01, 2016 14.43 14.43 13.90 14.10 4,370 -0.05(-0.38%)
May 31, 2016 14.12 14.15 14.08 14.15 4,002 +0.07(+0.50%)
May 26, 2016 14.08 14.08 14.08 14.08 6,529 +0.14(+1.02%)
May 25, 2016 14.24 14.24 13.94 13.94 4,298 -0.31(-2.19%)
May 23, 2016 14.27 14.27 14.25 14.25 138 -0.10(-0.68%)
May 20, 2016 14.19 14.35 14.08 14.35 9,082 +0.47(+3.39%)
May 19, 2016 14.21 14.21 13.88 13.88 10,502 -0.32(-2.25%)
May 17, 2016 14.35 14.35 14.19 14.19 56 -0.04(-0.25%)
May 16, 2016 14.23 14.23 14.23 14.23 433 -0.10(-0.69%)
May 13, 2016 14.24 14.33 14.24 14.33 3,433 -0.11(-0.77%)
May 12, 2016 14.44 14.44 14.44 14.44 1,182 +0.25(+1.73%)
May 11, 2016 13.95 14.22 13.95 14.19 2,026 -0.07(-0.50%)
May 10, 2016 14.36 14.36 14.27 14.27 1,238 +0.00(+0.00%)
May 09, 2016 14.21 14.27 14.21 14.27 4,068 +0.05(+0.38%)
May 06, 2016 14.24 14.26 14.21 14.21 2,469 -0.20(-1.42%)
May 05, 2016 14.42 14.42 14.42 14.42 625 +0.00(+0.00%)
May 04, 2016 14.52 14.66 14.20 14.42 1,419 -0.27(-1.81%)
May 03, 2016 14.60 14.96 14.49 14.68 8,203 +0.04(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.