Tuesday, November 24, 2009, 9:10pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Maryland Municipal Bond Trust (BZM)

 At 16:00 EST: 15.2428 USD  Up 0.2228 (1.48%)  
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*
24-Nov-09 15.02 15.25 15.02 15.24 5,000 15.24
23-Nov-09 15.11 15.25 15.02 15.02 15,700 15.02
20-Nov-09 15.13 15.20 15.00 15.20 8,300 15.20
19-Nov-09 15.10 15.25 15.10 15.25 600 15.25
18-Nov-09 15.01 15.25 15.01 15.25 2,300 15.25
17-Nov-09 15.25 15.25 15.25 15.25 1,800 15.25
16-Nov-09 15.00 15.25 15.00 15.25 3,800 15.25
13-Nov-09 15.25 15.25 15.25 15.25 500 15.25
12-Nov-09 15.36 15.50 15.01 15.49 9,800 15.49
11-Nov-09 15.98 16.00 15.48 15.48 1,900 15.48
10-Nov-09 16.49 16.49 16.13 16.14 600 16.14
10-Nov-09 $ 0.068 Cash Dividend
9-Nov-09 16.81 16.81 16.81 16.81 500 16.74
6-Nov-09 16.95 16.95 16.80 16.80 1,600 16.73
5-Nov-09 16.25 17.06 16.01 16.85 8,300 16.78
4-Nov-09 16.03 16.03 16.03 16.03 700 15.97
3-Nov-09 16.09 16.09 16.09 16.09 0 16.02
2-Nov-09 16.06 16.09 16.06 16.09 1,000 16.02
30-Oct-09 15.42 16.34 15.39 15.92 7,800 15.86
29-Oct-09 15.23 15.42 15.23 15.42 2,000 15.36
28-Oct-09 15.20 15.20 15.20 15.20 100 15.14
27-Oct-09 15.62 15.62 14.68 15.20 5,300 15.14
26-Oct-09 15.83 15.83 15.83 15.83 0 15.77
23-Oct-09 15.33 15.83 15.33 15.83 1,800 15.77
22-Oct-09 15.25 15.29 15.25 15.29 1,600 15.23
21-Oct-09 15.30 15.50 15.30 15.32 2,700 15.26
20-Oct-09 15.80 15.80 15.75 15.75 700 15.69
19-Oct-09 15.95 15.95 15.95 15.95 200 15.89
16-Oct-09 15.90 15.95 15.88 15.95 4,400 15.89
15-Oct-09 15.96 15.96 15.96 15.96 200 15.90
14-Oct-09 15.86 15.86 15.86 15.86 500 15.80
13-Oct-09 16.16 16.49 15.74 15.74 10,400 15.68
13-Oct-09 $ 0.068 Cash Dividend
12-Oct-09 16.30 16.30 15.91 15.98 2,900 15.85
9-Oct-09 16.36 16.43 16.10 16.43 2,300 16.29
8-Oct-09 16.20 16.20 16.19 16.19 800 16.06
7-Oct-09 16.30 16.80 16.04 16.04 2,100 15.91
6-Oct-09 16.19 16.19 16.19 16.19 100 16.06
5-Oct-09 16.06 16.06 16.06 16.06 200 15.93
2-Oct-09 15.86 16.25 15.85 16.04 5,700 15.91
1-Oct-09 15.77 15.77 15.77 15.77 1,000 15.64
30-Sep-09 15.76 15.83 15.76 15.83 1,100 15.70
29-Sep-09 16.15 16.15 15.95 15.96 3,400 15.83
28-Sep-09 15.65 16.15 15.57 16.15 4,800 16.02
25-Sep-09 15.66 15.87 15.51 15.87 1,900 15.74
24-Sep-09 15.82 16.00 15.65 15.90 3,700 15.77
23-Sep-09 15.91 16.00 15.41 15.90 5,900 15.77
22-Sep-09 15.96 16.03 15.95 16.03 900 15.90
21-Sep-09 15.70 15.78 15.70 15.75 600 15.62
18-Sep-09 15.63 15.70 15.44 15.44 3,700 15.31
17-Sep-09 15.68 15.91 15.68 15.75 2,600 15.62
16-Sep-09 15.61 15.61 15.18 15.53 2,200 15.40
15-Sep-09 15.25 16.00 15.25 15.69 4,800 15.56
14-Sep-09 15.55 15.55 15.18 15.18 4,600 15.05
11-Sep-09 16.98 16.98 15.36 15.71 8,800 15.58
11-Sep-09 $ 0.068 Cash Dividend
10-Sep-09 16.15 16.15 16.15 16.15 0 15.95
9-Sep-09 16.25 16.25 16.15 16.15 2,000 15.95
8-Sep-09 15.60 16.79 15.60 16.15 16,100 15.95
4-Sep-09 15.45 15.45 15.45 15.45 100 15.26
3-Sep-09 15.44 15.45 15.40 15.45 1,000 15.26
2-Sep-09 15.49 15.49 15.44 15.44 1,200 15.25
1-Sep-09 15.40 15.49 15.40 15.49 1,300 15.30
31-Aug-09 14.82 15.49 14.82 15.35 12,000 15.16
28-Aug-09 14.85 14.85 14.78 14.78 1,500 14.60
27-Aug-09 15.17 15.17 14.92 14.93 5,600 14.74
26-Aug-09 15.25 15.25 15.25 15.25 0 15.06
25-Aug-09 15.19 15.25 15.19 15.25 1,400 15.06
24-Aug-09 15.00 15.15 15.00 15.15 1,500 14.96
* 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