BZM: Historical Prices for BLACKROCK MD MUNI BD - Yahoo! Canada Finance

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

Add to Portfolio

Email to a Friend

•