Tuesday, November 24, 2009, 3:31pm EST - Canadian Markets close in 29 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock California Municipal Bond Trust (BZA)

 At 09:30 EST: 13.31 USD  Down 0.03 (0.22%)  
MORE ON BZA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
23-Nov-09 13.45 13.45 13.34 13.34 4,100 13.34
20-Nov-09 13.44 13.48 13.25 13.48 4,100 13.48
19-Nov-09 13.49 13.60 13.43 13.44 7,700 13.44
18-Nov-09 13.53 13.53 13.49 13.52 5,200 13.52
17-Nov-09 13.49 13.58 13.42 13.51 34,700 13.51
16-Nov-09 13.50 13.56 13.50 13.50 3,800 13.50
13-Nov-09 13.78 13.78 13.43 13.43 20,200 13.43
12-Nov-09 13.51 13.64 13.51 13.58 6,800 13.58
11-Nov-09 13.58 13.67 13.51 13.67 25,100 13.67
10-Nov-09 13.68 13.69 13.54 13.58 4,400 13.58
10-Nov-09 $ 0.077 Cash Dividend
9-Nov-09 13.63 13.72 13.63 13.71 5,500 13.63
6-Nov-09 13.82 13.82 13.61 13.62 8,600 13.54
5-Nov-09 13.85 13.85 13.52 13.64 16,600 13.56
4-Nov-09 13.54 13.85 13.54 13.70 14,900 13.62
3-Nov-09 13.50 13.63 13.50 13.63 10,300 13.55
2-Nov-09 13.60 13.70 13.44 13.46 14,800 13.38
30-Oct-09 13.77 13.77 13.57 13.57 7,100 13.49
29-Oct-09 13.82 13.83 13.65 13.75 4,600 13.67
28-Oct-09 13.92 13.92 13.78 13.80 6,200 13.72
27-Oct-09 13.86 13.92 13.78 13.92 15,800 13.84
26-Oct-09 13.85 13.91 13.72 13.90 11,600 13.82
23-Oct-09 13.85 13.86 13.75 13.86 5,600 13.78
22-Oct-09 13.89 13.91 13.80 13.82 6,900 13.74
21-Oct-09 13.95 14.00 13.89 13.99 6,800 13.91
20-Oct-09 13.84 13.90 13.80 13.90 11,800 13.82
19-Oct-09 13.81 13.81 13.78 13.78 2,400 13.70
16-Oct-09 13.57 13.80 13.52 13.80 29,000 13.72
15-Oct-09 13.60 13.68 13.14 13.56 39,200 13.48
14-Oct-09 14.10 14.10 13.69 13.78 23,700 13.70
13-Oct-09 14.00 14.24 13.92 14.16 6,400 14.08
13-Oct-09 $ 0.077 Cash Dividend
12-Oct-09 14.75 14.75 13.81 14.13 21,500 13.97
9-Oct-09 14.75 14.80 14.75 14.75 5,000 14.59
8-Oct-09 14.83 14.89 14.83 14.83 12,700 14.67
7-Oct-09 15.00 15.05 14.83 14.84 7,900 14.68
6-Oct-09 14.88 15.15 14.88 14.94 7,000 14.78
5-Oct-09 14.72 14.80 14.72 14.80 2,700 14.64
2-Oct-09 14.65 14.69 14.51 14.62 4,700 14.46
1-Oct-09 14.42 14.50 14.42 14.49 2,700 14.33
30-Sep-09 14.41 14.47 14.40 14.45 3,500 14.29
29-Sep-09 14.47 14.55 14.43 14.43 9,700 14.27
28-Sep-09 14.50 14.54 14.46 14.53 2,800 14.37
25-Sep-09 14.47 14.48 14.35 14.45 3,700 14.29
24-Sep-09 14.47 14.50 14.42 14.50 1,200 14.34
23-Sep-09 14.40 14.54 14.33 14.50 8,300 14.34
22-Sep-09 14.27 14.45 14.27 14.45 7,500 14.29
21-Sep-09 14.17 14.32 14.17 14.32 4,900 14.16
18-Sep-09 14.29 14.41 14.29 14.31 2,300 14.15
17-Sep-09 14.39 14.48 14.39 14.39 4,400 14.23
16-Sep-09 14.17 14.45 14.17 14.45 3,800 14.29
15-Sep-09 14.13 14.28 14.13 14.24 1,000 14.08
14-Sep-09 14.17 14.19 14.12 14.19 11,900 14.03
11-Sep-09 14.11 14.19 14.11 14.18 4,200 14.02
11-Sep-09 $ 0.077 Cash Dividend
10-Sep-09 14.20 14.22 14.19 14.19 17,300 13.96
9-Sep-09 14.18 14.20 14.18 14.19 8,200 13.96
8-Sep-09 14.20 14.39 14.15 14.18 19,500 13.95
4-Sep-09 13.74 14.04 13.70 14.00 8,700 13.77
3-Sep-09 13.65 13.74 13.65 13.74 3,400 13.51
2-Sep-09 13.60 13.70 13.56 13.65 5,400 13.43
1-Sep-09 13.55 13.75 13.46 13.64 8,800 13.42
31-Aug-09 13.54 13.60 13.37 13.56 8,200 13.34
28-Aug-09 13.50 13.56 13.41 13.45 12,300 13.23
27-Aug-09 13.37 13.77 13.28 13.45 29,700 13.23
26-Aug-09 13.35 13.35 13.30 13.31 1,400 13.09
25-Aug-09 13.37 13.37 13.35 13.36 1,300 13.14
24-Aug-09 13.44 13.44 13.40 13.40 5,100 13.18
21-Aug-09 13.58 13.58 13.31 13.42 10,700 13.20
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices