Wednesday, February 10, 2010, 4:43am EST - Canadian Markets open in 4 hours and 47 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Maryland Municipal Bond Trust (BZM)

On Feb 9: 14.60 USD   0.00 (0.00%)  
MORE ON BZM
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*
9-Feb-10 14.60 14.65 14.60 14.60 3,600 14.60
8-Feb-10 14.60 14.65 14.60 14.65 5,300 14.65
5-Feb-10 14.61 14.61 14.51 14.56 2,200 14.56
4-Feb-10 14.60 14.60 14.60 14.60 1,200 14.60
3-Feb-10 14.39 14.60 14.39 14.58 33,000 14.58
2-Feb-10 14.39 14.39 14.37 14.37 1,600 14.37
1-Feb-10 14.20 14.39 14.20 14.31 3,400 14.31
29-Jan-10 14.08 14.18 14.08 14.12 2,500 14.12
28-Jan-10 14.14 14.14 14.14 14.14 100 14.14
27-Jan-10 14.00 14.30 13.73 13.97 17,000 13.97
26-Jan-10 14.00 14.15 14.00 14.14 6,700 14.14
25-Jan-10 14.06 14.06 14.00 14.00 3,800 14.00
22-Jan-10 14.11 14.15 14.07 14.15 2,100 14.15
21-Jan-10 14.15 14.18 14.08 14.18 1,100 14.18
20-Jan-10 14.08 14.15 14.07 14.15 8,700 14.15
19-Jan-10 14.11 14.15 14.08 14.08 8,000 14.08
15-Jan-10 14.12 14.18 14.10 14.18 3,700 14.18
14-Jan-10 14.22 14.22 14.13 14.15 7,800 14.15
13-Jan-10 14.29 14.30 14.19 14.30 1,200 14.30
13-Jan-10 $ 0.068 Cash Dividend
12-Jan-10 14.30 14.40 14.30 14.40 700 14.33
11-Jan-10 14.48 14.48 14.25 14.26 8,600 14.19
8-Jan-10 14.40 14.60 14.40 14.49 3,700 14.42
7-Jan-10 14.39 14.39 14.33 14.33 1,800 14.26
6-Jan-10 14.59 14.59 14.47 14.47 7,500 14.40
5-Jan-10 14.59 14.59 14.59 14.59 200 14.52
4-Jan-10 14.47 14.55 14.47 14.55 2,300 14.48
31-Dec-09 14.55 14.60 14.44 14.44 13,700 14.37
30-Dec-09 14.53 14.59 14.48 14.51 3,900 14.44
29-Dec-09 14.63 14.65 14.50 14.65 2,400 14.58
28-Dec-09 14.60 14.70 14.50 14.58 9,200 14.51
24-Dec-09 15.00 15.00 15.00 15.00 100 14.93
23-Dec-09 14.90 15.00 14.90 14.98 3,600 14.91
22-Dec-09 14.97 15.18 14.51 14.97 9,800 14.90
21-Dec-09 14.59 15.05 14.25 14.97 15,100 14.90
18-Dec-09 14.77 14.80 14.30 14.60 11,700 14.53
17-Dec-09 14.72 15.04 14.66 14.69 4,600 14.62
16-Dec-09 14.95 14.95 14.00 14.52 24,400 14.45
15-Dec-09 15.05 15.05 15.05 15.05 1,400 14.98
14-Dec-09 15.05 15.05 14.89 15.05 1,800 14.98
11-Dec-09 14.89 15.18 14.86 15.18 2,900 15.11
11-Dec-09 $ 0.068 Cash Dividend
10-Dec-09 14.94 14.94 14.20 14.89 18,500 14.75
9-Dec-09 15.20 15.33 14.61 14.96 7,000 14.82
8-Dec-09 15.21 15.22 15.21 15.22 1,100 15.08
7-Dec-09 15.12 15.16 15.12 15.16 200 15.02
4-Dec-09 14.87 15.15 14.87 15.14 900 15.00
3-Dec-09 15.20 15.26 14.78 15.09 9,500 14.95
2-Dec-09 15.54 15.74 14.90 15.20 3,000 15.06
1-Dec-09 15.35 15.61 15.35 15.40 1,900 15.26
30-Nov-09 15.10 15.22 15.10 15.11 1,000 14.97
27-Nov-09 15.26 15.33 15.20 15.22 16,700 15.08
25-Nov-09 15.24 15.26 15.00 15.26 19,100 15.12
24-Nov-09 15.02 15.25 15.02 15.24 5,000 15.10
23-Nov-09 15.11 15.25 15.02 15.02 15,700 14.88
20-Nov-09 15.13 15.20 15.00 15.20 8,300 15.06
19-Nov-09 15.10 15.25 15.10 15.25 600 15.11
18-Nov-09 15.01 15.25 15.01 15.25 2,300 15.11
17-Nov-09 15.25 15.25 15.25 15.25 1,800 15.11
16-Nov-09 15.00 15.25 15.00 15.25 3,800 15.11
13-Nov-09 15.25 15.25 15.25 15.25 500 15.11
12-Nov-09 15.36 15.50 15.01 15.49 9,800 15.35
11-Nov-09 15.98 16.00 15.48 15.48 1,900 15.34
10-Nov-09 16.49 16.49 16.13 16.14 6,800 15.99
10-Nov-09 $ 0.068 Cash Dividend
9-Nov-09 16.81 16.81 16.81 16.81 500 16.59
6-Nov-09 16.95 16.95 16.80 16.80 1,600 16.58
5-Nov-09 16.25 17.06 16.01 16.85 8,300 16.63
4-Nov-09 16.03 16.03 16.03 16.03 700 15.82
* 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