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 (%)
Nov 30, 2009 13.41 13.52 13.41 13.42 1,125 -0.10(-0.72%)
Nov 27, 2009 13.56 13.62 13.50 13.52 18,800 -0.04(-0.26%)
Nov 25, 2009 13.54 13.56 13.32 13.56 21,502 +0.02(+0.11%)
Nov 24, 2009 13.34 13.55 13.34 13.54 5,628 +0.20(+1.48%)
Nov 23, 2009 13.42 13.55 13.34 13.34 17,674 -0.16(-1.18%)
Nov 20, 2009 13.44 13.50 13.32 13.50 9,343 -0.04(-0.33%)
Nov 19, 2009 13.41 13.55 13.41 13.55 675 -0.00(-0.00%)
Nov 18, 2009 13.33 13.55 13.33 13.55 2,532 +0.00(+0.00%)
Nov 17, 2009 13.55 13.55 13.55 13.55 2,026 +0.00(+0.00%)
Nov 16, 2009 13.32 13.55 13.32 13.55 4,261 +0.00(+0.00%)
Nov 13, 2009 13.55 13.55 13.55 13.55 562 -0.21(-1.55%)
Nov 12, 2009 13.64 13.77 13.33 13.76 11,032 +0.01(+0.05%)
Nov 11, 2009 14.19 14.21 13.75 13.75 2,138 -0.58(-4.07%)
Nov 10, 2009 14.65 14.65 14.33 14.34 675 -0.60(-3.99%)
Nov 09, 2009 14.93 14.93 14.93 14.93 562 +0.01(+0.06%)
Nov 06, 2009 15.06 15.06 14.92 14.92 1,801 -0.04(-0.30%)
Nov 05, 2009 14.43 15.15 14.22 14.97 9,302 +0.73(+5.15%)
Nov 04, 2009 14.23 14.23 14.23 14.23 684 -0.06(-0.40%)
Nov 02, 2009 14.29 14.29 14.29 14.29 0 +0.15(+1.07%)
Oct 30, 2009 13.70 14.51 13.67 14.14 8,781 +0.44(+3.24%)
Oct 29, 2009 13.53 13.70 13.53 13.70 2,251 +0.20(+1.45%)
Oct 28, 2009 13.50 13.50 13.50 13.50 112 +0.00(+0.00%)
Oct 27, 2009 13.88 13.88 13.04 13.50 5,882 -0.56(-3.98%)
Oct 23, 2009 14.06 14.06 14.06 14.06 0 +0.48(+3.57%)
Oct 22, 2009 13.55 13.58 13.55 13.58 1,744 -0.03(-0.23%)
Oct 21, 2009 13.59 13.77 13.59 13.61 2,983 -0.38(-2.73%)
Oct 20, 2009 14.03 14.03 13.99 13.99 788 -0.18(-1.25%)
Oct 19, 2009 14.17 14.17 14.17 14.17 225 +0.00(+0.00%)
Oct 16, 2009 14.12 14.17 14.11 14.17 4,951 -0.00(-0.03%)
Oct 15, 2009 14.17 14.17 14.17 14.17 225 +0.08(+0.60%)
Oct 14, 2009 14.09 14.09 14.09 14.09 562 +0.11(+0.76%)
Oct 13, 2009 14.35 14.65 13.98 13.98 11,708 -0.21(-1.50%)
Oct 12, 2009 14.48 14.48 14.13 14.19 3,264 -0.40(-2.74%)
Oct 09, 2009 14.53 14.59 14.30 14.59 2,499 +0.22(+1.50%)
Oct 08, 2009 14.39 14.39 14.38 14.38 900 +0.13(+0.90%)
Oct 07, 2009 14.48 14.92 14.25 14.25 2,364 -0.13(-0.88%)
Oct 06, 2009 14.38 14.38 14.38 14.38 112 +0.11(+0.79%)
Oct 05, 2009 14.26 14.26 14.26 14.26 140 +0.02(+0.12%)
Oct 02, 2009 14.09 14.43 14.08 14.25 6,361 +0.24(+1.71%)
Oct 01, 2009 14.01 14.01 14.01 14.01 1,125 -0.05(-0.36%)
Sep 30, 2009 14.00 14.06 14.00 14.06 1,238 -0.12(-0.85%)
Sep 29, 2009 14.35 14.35 14.17 14.18 3,774 -0.17(-1.17%)
Sep 28, 2009 13.90 14.35 13.83 14.35 5,403 +0.25(+1.76%)
Sep 25, 2009 13.91 14.10 13.78 14.10 2,138 -0.03(-0.19%)
Sep 24, 2009 14.05 14.21 13.90 14.12 4,163 +0.00(+0.00%)
Sep 23, 2009 14.13 14.21 13.69 14.12 6,557 -0.12(-0.81%)
Sep 22, 2009 14.18 14.24 14.17 14.24 928 +0.25(+1.81%)
Sep 21, 2009 13.95 14.02 13.95 13.99 602 +0.27(+1.98%)
Sep 18, 2009 13.88 13.95 13.72 13.72 4,080 -0.28(-1.97%)
Sep 17, 2009 13.93 14.13 13.93 13.99 2,831 +0.20(+1.42%)
Sep 16, 2009 13.87 13.87 13.48 13.79 2,392 -0.14(-1.02%)
Sep 15, 2009 13.55 14.21 13.55 13.94 5,349 +0.45(+3.36%)
Sep 14, 2009 13.81 13.81 13.48 13.48 5,178 -0.47(-3.37%)
Sep 11, 2009 15.08 15.08 13.64 13.95 9,822 -0.39(-2.72%)
Sep 09, 2009 14.43 14.35 14.35 14.35 2,251 +0.00(+0.00%)
Sep 08, 2009 13.86 14.91 13.86 14.35 18,061 +0.62(+4.53%)
Sep 04, 2009 13.72 13.72 13.72 13.72 112 +0.00(+0.00%)
Sep 03, 2009 13.71 13.72 13.68 13.72 1,125 +0.01(+0.06%)
Sep 02, 2009 13.76 13.76 13.72 13.72 1,251 -0.04(-0.32%)
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.