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 (%)
Mar 31, 2020 13.58 13.58 13.58 13.58 261 +0.60(+4.65%)
Mar 30, 2020 13.17 14.09 12.88 12.97 3,013 -0.20(-1.51%)
Mar 27, 2020 12.87 13.17 12.83 13.17 6,699 +0.31(+2.38%)
Mar 26, 2020 12.90 12.90 12.52 12.87 4,395 -0.11(-0.88%)
Mar 25, 2020 13.07 13.17 12.77 12.98 5,740 +0.58(+4.64%)
Mar 24, 2020 12.30 12.41 12.30 12.41 331 +0.89(+7.77%)
Mar 23, 2020 11.51 11.51 11.51 11.51 329 +0.00(+0.00%)
Mar 20, 2020 11.42 11.85 11.37 11.51 16,435 +0.05(+0.42%)
Mar 19, 2020 11.27 11.75 11.27 11.46 5,288 +0.64(+5.91%)
Mar 18, 2020 12.95 12.95 10.82 10.82 5,161 -2.13(-16.47%)
Mar 17, 2020 12.72 12.96 12.72 12.96 287 +0.55(+4.42%)
Mar 16, 2020 12.41 12.41 12.41 12.41 265 -0.19(-1.52%)
Mar 13, 2020 11.95 12.64 11.95 12.60 5,653 +0.86(+7.32%)
Mar 12, 2020 13.62 13.62 11.74 11.74 10,573 -2.11(-15.26%)
Mar 11, 2020 14.37 14.37 13.62 13.85 4,343 -0.28(-1.95%)
Mar 10, 2020 14.13 14.28 14.13 14.13 749 -0.50(-3.39%)
Mar 09, 2020 14.47 14.63 13.74 14.63 4,698 -0.14(-0.97%)
Mar 06, 2020 15.01 15.01 14.29 14.77 3,045 -0.09(-0.58%)
Mar 05, 2020 14.65 14.85 13.81 14.85 17,215 -0.48(-3.11%)
Mar 04, 2020 15.45 15.45 15.23 15.33 3,132 -0.25(-1.59%)
Mar 03, 2020 15.66 15.66 15.57 15.58 1,912 -0.09(-0.55%)
Mar 02, 2020 16.19 16.19 15.47 15.66 32,442 -1.00(-6.00%)
Feb 28, 2020 16.43 16.66 16.34 16.66 2,625 +0.24(+1.45%)
Feb 27, 2020 16.27 16.43 16.27 16.43 548 +0.63(+3.96%)
Feb 26, 2020 16.19 16.19 15.80 15.80 2,100 -0.86(-5.18%)
Feb 25, 2020 15.70 16.95 15.60 16.66 17,600 +0.95(+6.06%)
Feb 24, 2020 15.71 15.71 15.71 15.71 196 +0.02(+0.12%)
Feb 21, 2020 15.47 16.08 15.06 15.69 4,095 -0.26(-1.66%)
Feb 20, 2020 15.99 15.99 15.96 15.96 2,212 +0.11(+0.71%)
Feb 19, 2020 15.37 15.87 15.27 15.84 3,921 +0.17(+1.06%)
Feb 18, 2020 15.95 15.96 15.24 15.68 6,250 -0.59(-3.60%)
Feb 13, 2020 16.26 16.26 16.26 0 -0.12(-0.72%)
Feb 12, 2020 16.15 16.38 16.15 16.38 747 +0.44(+2.75%)
Feb 11, 2020 16.82 16.82 15.91 15.94 5,483 -0.89(-5.31%)
Feb 10, 2020 16.96 16.96 16.75 16.84 11,797 +0.36(+2.16%)
Feb 07, 2020 16.41 16.48 15.95 16.48 4,842 -0.24(-1.42%)
Feb 06, 2020 16.99 17.10 16.39 16.72 7,171 +0.09(+0.57%)
Feb 05, 2020 16.54 16.62 16.54 16.62 451 +0.02(+0.15%)
Feb 04, 2020 16.58 16.86 16.58 16.60 3,324 +0.25(+1.55%)
Feb 03, 2020 16.45 16.45 16.35 16.35 374 -0.10(-0.59%)
Jan 31, 2020 16.58 16.58 16.44 16.44 736 +0.08(+0.49%)
Jan 30, 2020 16.58 16.58 16.36 16.36 533 -0.26(-1.57%)
Jan 29, 2020 16.62 16.88 16.62 16.62 884 -0.08(-0.50%)
Jan 28, 2020 16.15 17.80 16.15 16.71 8,544 +1.03(+6.59%)
Jan 27, 2020 16.15 16.15 15.68 15.68 4,761 -0.16(-1.02%)
Jan 24, 2020 15.84 15.84 15.84 15.84 105 +0.14(+0.86%)
Jan 23, 2020 16.15 16.15 15.59 15.70 4,310 -0.50(-3.07%)
Jan 22, 2020 16.62 16.62 16.20 16.20 6,506 -0.66(-3.89%)
Jan 21, 2020 15.20 16.86 15.20 16.85 11,961 +1.62(+10.67%)
Jan 17, 2020 14.96 15.23 14.96 15.23 1,684 +0.05(+0.34%)
Jan 16, 2020 15.21 15.21 15.18 15.18 4,310 -0.03(-0.21%)
Jan 15, 2020 16.16 16.19 15.21 15.21 18,509 -0.48(-3.06%)
Jan 14, 2020 15.67 15.69 15.46 15.69 6,217 +0.35(+2.26%)
Jan 13, 2020 15.13 15.35 15.13 15.34 1,253 +0.13(+0.88%)
Jan 10, 2020 14.95 15.34 14.95 15.21 6,436 -0.03(-0.19%)
Jan 09, 2020 15.11 15.24 15.11 15.24 972 +0.06(+0.38%)
Jan 08, 2020 15.38 15.38 15.16 15.18 4,217 -0.23(-1.49%)
Jan 07, 2020 15.05 15.44 15.05 15.41 11,719 +0.15(+0.99%)
Jan 06, 2020 15.40 15.40 14.83 15.26 6,176 +0.51(+3.47%)
Jan 03, 2020 14.75 14.75 14.75 14.75 211 +0.00(+0.00%)
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.