BlackRock Maryland Municipal Bond Trust Common shares of beneficial interest Historical Stock Prices

BZM 
$16.0464
*  
0.2744
1.74%
Get BZM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BZM now
Exchange: AMEX

Community Rating:
View:    BZM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 16.0464 15.9001 16.0464 2,642
04/29/2016 15.9001 16.0464 15.9001 16.0464 2,642
04/28/2016 15.772 15.772 15.772 15.772 100
04/27/2016 16 16 16 16 00
04/26/2016 15.66 16.3 15.65 16 10,151
04/25/2016 15.65 15.7199 15.4665 15.7199 2,130
04/22/2016 15.7 15.7112 15.3 15.7112 3,000
04/21/2016 15.19 15.19 15.19 15.19 180
04/20/2016 15.4 15.41 15.4 15.41 688
04/19/2016 15.45 15.51 15.2 15.3 12,395
04/18/2016 15.64 15.64 15.4501 15.4501 700
04/15/2016 15.51 15.51 15.51 15.51 00
04/14/2016 15.45 15.51 15.45 15.51 730
04/13/2016 15.66 15.66 15.488 15.488 2,824
04/12/2016 15.5924 15.5924 15.5924 15.5924 364
04/11/2016 15.75 15.75 15.5 15.53 2,969
04/08/2016 15.56 15.745 15.5 15.567 9,344
04/07/2016 15.75 15.75 15.75 15.75 00
04/06/2016 15.75 15.75 15.75 15.75 200
04/05/2016 15.45 15.465 15.45 15.465 2,005
04/04/2016 15.6599 15.6599 15.45 15.45 1,029
04/01/2016 15.91 15.91 15.4501 15.5543 1,377
03/31/2016 15.46 15.5399 15.46 15.5399 372
03/30/2016 15.49 15.49 15.49 15.49 00
03/29/2016 15.5399 15.5399 15.43 15.49 2,580
03/28/2016 15.4399 15.44 15.43 15.43 428
03/24/2016 15.3399 15.3399 15.3399 15.3399 00
03/23/2016 15.3399 15.3399 15.3399 15.3399 00
03/22/2016 15.44 15.44 15.0826 15.3399 1,891
03/21/2016 15.47 15.47 15.2597 15.2597 2,496
03/18/2016 15.39 15.39 15.39 15.39 00
03/17/2016 15.43 15.43 15.23 15.39 4,450
03/16/2016 15.5 15.5 15.5 15.5 00
03/15/2016 15.5 15.5 15.5 15.5 00
03/14/2016 15.58 15.81 15.5 15.5 720
03/11/2016 16.08 16.08 15.6712 15.6712 1,067
03/10/2016 15.77 15.8525 15.655 15.7304 6,628
03/09/2016 16 16 15.75 15.75 456
03/08/2016 15.5 15.5 15.5 15.5 00
03/07/2016 15.5401 15.5401 15.5 15.5 1,556
03/04/2016 15.468 15.85 15.355 15.85 818
03/03/2016 15.4347 15.4347 15.4347 15.4347 00
03/02/2016 15.3157 15.4347 15.3157 15.4347 1,895
03/01/2016 15.82 15.82 15.29 15.29 4,241
02/29/2016 15.4776 15.4776 15.4776 15.4776 403
02/26/2016 15.7 15.7 15.69 15.6979 3,993
02/25/2016 15.53 15.53 15.53 15.53 00
02/24/2016 15.53 15.53 15.53 15.53 00
02/23/2016 15.53 15.53 15.53 15.53 00
02/22/2016 14.99 15.76 14.62 15.53 8,313
02/19/2016 15.01 15.03 15.01 15.03 402
02/18/2016 15.12 15.2938 15.07 15.07 4,081
02/17/2016 15.22 15.22 15.22 15.22 100
02/16/2016 15.49 15.49 15.49 15.49 00
02/12/2016 15.3 15.51 15.3 15.49 3,428
02/11/2016 15.3006 15.44 15.11 15.44 3,455
02/10/2016 15.52 15.52 15.25 15.25 1,915
02/09/2016 15.14 15.26 15.05 15.26 3,032
02/08/2016 15.25 15.25 15.1399 15.1399 1,308
02/05/2016 15.25 15.25 14.75 15.25 13,535
02/04/2016 15.06 15.09 14.7766 14.8701 4,005
02/03/2016 15.09 15.09 14.87 14.87 1,220
02/02/2016 15.09 15.09 15.09 15.09 196
02/01/2016 15.05 15.111 14.95 15.0678 2,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?