BlackRock Maryland Municipal Bond Trust Historical Stock Prices

BZM 
$14.5935
*  
0.0935
0.64%
Get BZM Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BZM now
Exchange: AMEX

Community Rating:
 
 
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 28-APR-2015 TO 28-JUL-2015

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  14.5935  14.5935  14.5935 161
07/28/2015 14.5935 14.5935 14.5935 14.5935 161
07/27/2015 14.67 14.67 14.48 14.5 4,502
07/24/2015 14.6999 14.6999 14.6999 14.6999 740
07/23/2015 14.56 14.56 14.55 14.55 253
07/22/2015 14.48 14.735 14.48 14.735 1,029
07/21/2015 14.58 14.6 14.5476 14.6 4,810
07/20/2015 14.48 14.48 14.48 14.48 2,000
07/17/2015 14.5839 14.5839 14.5502 14.5502 500
07/16/2015 14.63 14.63 14.63 14.63 00
07/15/2015 14.68 14.68 14.63 14.63 736
07/14/2015 14.48 14.4806 14.48 14.48 3,002
07/13/2015 14.6 14.6 14.48 14.55 2,800
07/10/2015 14.55 14.5501 14.55 14.5501 2,500
07/09/2015 14.75 14.75 14.75 14.75 100
07/08/2015 14.7506 14.7506 14.7506 14.7506 00
07/07/2015 14.83 15.1 14.7201 14.7506 3,084
07/06/2015 14.64 14.64 14.64 14.64 00
07/02/2015 14.69 14.69 14.64 14.64 291
07/01/2015 14.72 14.72 14.72 14.72 265
06/30/2015 14.6097 14.64 14.6097 14.64 2,802
06/29/2015 14.54 14.54 14.54 14.54 600
06/26/2015 14.582 14.74 14.582 14.7 1,420
06/25/2015 14.88 14.88 14.54 14.54 4,948
06/24/2015 14.65 14.65 14.65 14.65 00
06/23/2015 14.78 14.78 14.55 14.65 2,558
06/22/2015 14.66 14.7499 14.66 14.7499 2,300
06/19/2015 14.5601 14.83 14.5601 14.6 6,390
06/18/2015 14.624 14.624 14.54 14.6072 9,419
06/17/2015 14.68 14.686 14.6 14.623 2,900
06/16/2015 14.86 14.86 14.86 14.86 00
06/15/2015 14.86 14.86 14.86 14.86 00
06/12/2015 14.85 14.87 14.64 14.86 1,122
06/11/2015 14.57 14.7799 14.55 14.7799 2,011
06/10/2015 14.63 14.68 14.63 14.68 2,817
06/09/2015 14.79 14.82 14.7 14.7 3,875
06/08/2015 14.99 14.99 14.99 14.99 00
06/05/2015 14.99 14.99 14.99 14.99 00
06/04/2015 14.87 14.99 14.79 14.99 4,336
06/03/2015 14.95 15.1 14.87 14.881 1,870
06/02/2015 14.926 15.1 14.87 15.1 5,378
06/01/2015 15.09 15.09 14.9 14.98 2,357
05/29/2015 15.08 15.08 14.99 14.99 203
05/28/2015 15.06 15.06 15.06 15.06 100
05/27/2015 14.87 14.9533 14.87 14.9533 1,641
05/26/2015 15.02 15.02 14.87 14.9284 7,360
05/22/2015 15.05 15.05 15.05 15.05 00
05/21/2015 15.05 15.05 15.05 15.05 00
05/20/2015 15.04 15.05 15.04 15.05 822
05/19/2015 14.87 15.15 14.85 15.1 5,871
05/18/2015 15 15 15 15 00
05/15/2015 15.01 15.01 15 15 3,253
05/14/2015 14.95 14.95 14.9499 14.9499 2,588
05/13/2015 14.912 14.95 14.912 14.95 2,697
05/12/2015 14.99 15.01 14.97 14.99 3,135
05/11/2015 15.19 15.2 15.18 15.18 1,056
05/08/2015 15.2499 15.2499 15.2499 15.2499 300
05/07/2015 15.01 15.01 15 15 590
05/06/2015 15.05 15.05 15 15 1,253
05/05/2015 15.1 15.2381 15.099 15.2381 1,270
05/04/2015 15.1 15.1 15.04 15.1 1,712
05/01/2015 15.2 15.24 15.082 15.1 3,769
04/30/2015 15.0494 15.18 15.0494 15.18 903
04/29/2015 15.15 15.15 15.15 15.15 00
04/28/2015 15.01 15.1899 15.01 15.15 2,065
*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?