BlackRock Maryland Municipal Bond Trust Historical Stock Prices

BZM 
$13.5
*  
0.01
 negative 
0.07%
Get BZM Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX

Community Rating:
View:    BZM After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  13.52  13.50  13.45  13.50 1,800
04/16/2014 13.6 13.6 13.45 13.49 21,730
04/15/2014 13.468 13.53 13.45 13.45 6,215
04/14/2014 13.92 13.96 13.46 13.4755 3,288
04/11/2014 13.45 13.53 13.45 13.52 860
04/10/2014 13.5037 13.5699 13.5037 13.5699 1,250
04/09/2014 13.52 13.52 13.41 13.49 1,457
04/08/2014 13.67 13.67 13.4801 13.4976 5,273
04/07/2014 13.52 13.6 13.48 13.52 5,774
04/04/2014 13.33 13.4596 13.3059 13.42 8,693
04/03/2014 13.4 13.47 13.26 13.28 4,003
04/02/2014 13.404 13.44 13.37 13.37 38,445
04/01/2014 13.33 13.49 13.33 13.38 21,731
03/31/2014 13.3599 13.42 13.3499 13.4 4,996
03/28/2014 13.5 13.5 13.3701 13.38 6,957
03/27/2014 13.4833 13.4833 13.4833 13.4833 912
03/26/2014 13.32 13.65 13.32 13.53 39,174
03/25/2014 13.365 13.5 13.3599 13.41 66,610
03/24/2014 13.37 13.46 13.21 13.41 60,881
03/21/2014 13.53 13.53 13.33 13.33 21,596
03/20/2014 13.3705 13.41 13.3299 13.41 14,900
03/19/2014 13.32 13.5 13.32 13.39 36,455
03/18/2014 13.479 13.51 13.38 13.42 60,281
03/17/2014 13.4799 13.4799 13.476 13.476 805
03/14/2014 13.46 13.46 13.46 13.46 00
03/13/2014 13.43 13.46 13.391 13.46 4,090
03/12/2014 13.39 13.4201 13.37 13.4199 5,547
03/11/2014 13.4811 13.4811 13.4811 13.4811 740
03/10/2014 13.45 13.4995 13.45 13.4501 5,399
03/07/2014 13.44 13.49 13.43 13.43 6,271
03/06/2014 13.41 13.5 13.3611 13.43 8,362
03/05/2014 13.4599 13.4599 13.4599 13.4599 00
03/04/2014 13.458 13.46 13.458 13.4599 1,369
03/03/2014 13.44 13.44 13.41 13.42 905
02/28/2014 13.37 13.37 13.37 13.37 00
02/27/2014 13.3 13.37 13.21 13.37 2,096
02/26/2014 13.25 13.35 13.25 13.34 10,997
02/25/2014 13.2 13.24 13.2 13.24 717
02/24/2014 13.23 13.3 13.13 13.13 17,114
02/21/2014 13.27 13.393 13.24 13.24 9,244
02/20/2014 13.43 13.499 13.39 13.39 8,040
02/19/2014 13.6 13.6 13.5201 13.55 5,208
02/18/2014 13.6 13.6 13.6 13.6 800
02/14/2014 13.6 13.67 13.4801 13.53 6,631
02/13/2014 13.6099 13.61 13.47 13.5 6,994
02/12/2014 13.5169 13.6183 13.44 13.4601 3,624
02/11/2014 13.65 13.65 13.5 13.64 2,620
02/10/2014 13.5 13.52 13.5 13.5 3,887
02/07/2014 13.54 13.5402 13.47 13.53 2,745
02/06/2014 13.38 13.5 13.38 13.48 4,579
02/05/2014 13.261 13.34 13.26 13.34 3,386
02/04/2014 13.25 13.322 13.25 13.25 4,847
02/03/2014 13.39 13.39 13.27 13.33 3,596
01/31/2014 13.19 13.32 13.19 13.3 2,012
01/30/2014 13.23 13.27 13.23 13.27 4,800
01/29/2014 13.28 13.28 13.2 13.2 3,523
01/28/2014 13.18 13.2 13.1 13.19 9,634
01/27/2014 13.1499 13.23 13.1399 13.23 10,832
01/24/2014 13.01 13.14 13.01 13.1391 4,607
01/23/2014 13.08 13.12 13.05 13.08 11,826
01/22/2014 13.08 13.08 13 13.0067 2,164
01/21/2014 13.08 13.09 12.921 13.01 5,761
01/17/2014 12.865 13.1 12.86 13.1 7,244
01/16/2014 12.92 12.92 12.815 12.85 3,335
01/15/2014 12.82 12.82 12.75 12.75 1,973
01/14/2014 12.96 12.96 12.87 12.88 2,776
01/13/2014 12.93 12.94 12.8401 12.8412 6,508
01/10/2014 12.77 12.935 12.77 12.92 11,115
01/09/2014 12.8 12.8003 12.8 12.8003 406
01/08/2014 12.83 12.83 12.7001 12.748 3,409
01/07/2014 12.77 12.8288 12.722 12.8288 4,052
01/06/2014 12.89 12.94 12.7 12.77 2,792
01/03/2014 12.67 12.67 12.63 12.63 1,808
01/02/2014 12.636 12.636 12.5 12.59 5,454
12/31/2013 12.66 12.69 12.4401 12.63 9,846
12/30/2013 12.57 12.67 12.32 12.56 8,821
12/27/2013 12.72 12.86 12.44 12.65 45,108
12/26/2013 12.66 12.72 12.66 12.7199 3,868
12/24/2013 12.59 12.701 12.59 12.67 5,290
12/23/2013 12.5 12.7 12.5 12.62 42,230
12/20/2013 12.22 12.45 12.22 12.45 10,768
12/19/2013 12.42 12.42 12.23 12.34 30,689
12/18/2013 12.17 12.35 12.17 12.35 35,039
12/17/2013 12.12 12.2996 12.04 12.22 10,499
12/16/2013 11.99 12.13 11.99 12.0999 10,979
12/13/2013 11.98 12.06 11.9 12.05 26,084
12/12/2013 11.96 11.99 11.86 11.95 23,800
12/11/2013 11.96 12.05 11.95 11.95 26,406
12/10/2013 12 12.08 11.9865 12.01 28,894
12/09/2013 11.9999 12.08 11.9999 12 11,664
12/06/2013 12.01 12.05 11.99 12 14,552
12/05/2013 12.05 12.11 11.98 12 16,485
12/04/2013 12.2 12.2276 12.04 12.06 27,607
12/03/2013 12.15 12.296 12.15 12.2 12,156
12/02/2013 12.17 12.23 12.11 12.11 3,573
11/29/2013 12.11 12.17 12.11 12.17 5,014
11/27/2013 12.17 12.3 12.11 12.24 26,366
11/26/2013 12.11 12.29 12.11 12.29 7,950
11/25/2013 12.16 12.3 12.16 12.17 16,039
11/22/2013 12.26 12.26 12.1 12.22 10,328
11/21/2013 12.35 12.35 12.3 12.3 3,900
11/20/2013 12.43 12.45 12.35 12.35 8,924
11/19/2013 12.4551 12.4551 12.21 12.38 5,450
11/18/2013 12.5 12.52 12.41 12.42 7,125
11/15/2013 12.6465 12.6465 12.48 12.482 6,093
11/14/2013 12.61 12.61 12.55 12.55 1,100
11/13/2013 12.36 12.67 12.36 12.59 8,923
11/12/2013 12.38 12.53 12.38 12.53 6,385
11/11/2013 12.58 12.58 12.52 12.52 6,680
11/08/2013 12.6 12.73 12.42 12.57 14,487
11/07/2013 12.52 12.68 12.52 12.58 12,846
11/06/2013 12.63 12.677 12.628 12.677 2,715
11/05/2013 12.67 12.68 12.6111 12.62 3,950
11/04/2013 12.6 12.6702 12.6 12.63 13,951
11/01/2013 12.69 12.69 12.48 12.52 5,302
10/31/2013 12.58 12.67 12.54 12.6 10,257
10/30/2013 12.78 12.9 12.67 12.67 15,619
10/29/2013 12.8 12.9 12.8 12.88 2,260
10/28/2013 12.74 12.86 12.74 12.85 3,388
10/25/2013 12.841 12.841 12.841 12.841 100
10/24/2013 12.9 12.9 12.72 12.7774 7,170
10/23/2013 12.63 12.83 12.63 12.83 6,600
10/22/2013 12.8 12.84 12.51 12.6 12,285
10/21/2013 12.7 12.73 12.68 12.73 4,417
10/18/2013 12.56 12.73 12.47 12.71 4,824
10/17/2013 12.44 12.65 12.4 12.65 4,177
10/16/2013 12.44 12.46 12.2901 12.34 6,250
10/15/2013 12.56 12.56 12.36 12.44 4,744
10/14/2013 12.5 12.52 12.42 12.5 6,821
10/11/2013 12.57 12.57 12.56 12.56 300
10/10/2013 12.71 12.71 12.5469 12.61 2,140
10/09/2013 12.5899 12.5899 12.5899 12.5899 196
10/08/2013 12.55 12.67 12.5 12.54 9,091
10/07/2013 12.72 12.72 12.6539 12.6539 2,004
10/04/2013 12.64 12.7965 12.64 12.75 9,818
10/03/2013 13.28 13.28 12.6 12.8599 20,659
10/02/2013 13.2 13.2 13.05 13.05 2,099
10/01/2013 13.13 13.13 13.05 13.05 13,587
09/30/2013 12.96 13.01 12.95 13.01 600
09/27/2013 12.97 13.06 12.81 12.95 12,566
09/26/2013 12.89 12.9 12.82 12.82 2,703
09/25/2013 12.94 12.94 12.94 12.94 175
09/24/2013 12.78 12.8194 12.78 12.8194 1,700
09/23/2013 12.64 12.84 12.64 12.76 5,816
09/20/2013 12.8199 12.868 12.7454 12.76 5,554
09/19/2013 12.75 12.85 12.75 12.85 400
09/18/2013 12.41 12.8 12.36 12.75 17,996
09/17/2013 12.32 12.5 12.24 12.46 31,361
09/16/2013 12.22 12.5 12.2199 12.24 27,627
09/13/2013 12.5 12.5 12.23 12.25 16,449
09/12/2013 12.32 12.34 12.21 12.21 23,349
09/11/2013 12.48 12.5 12.31 12.47 6,732
09/10/2013 13.31 13.31 12.46 12.65 7,354
09/09/2013 12.45 12.56 12.36 12.56 7,935
09/06/2013 12.54 12.54 12.433 12.433 7,703
09/05/2013 12.6 12.6 12.21 12.46 4,357
09/04/2013 12.75 12.75 12.47 12.59 23,937
09/03/2013 12.83 12.83 12.47 12.59 8,167
08/30/2013 12.64 12.819 12.47 12.71 17,825
08/29/2013 12.66 12.82 12.62 12.82 2,535
08/28/2013 12.775 12.84 12.21 12.81 7,195
08/27/2013 12.829 12.829 12.82 12.82 2,458
08/26/2013 12.73 12.88 12.73 12.82 6,581
08/23/2013 12.75 12.8999 12.75 12.8999 635
08/22/2013 12.84 13.1 12.75 12.7701 3,045
08/21/2013 12.82 12.94 12.62 12.94 9,744
08/20/2013 12.71 12.808 12.71 12.808 4,360
08/19/2013 12.67 12.8 12.67 12.7108 14,874
08/16/2013 12.7899 12.7899 12.67 12.699 6,023
08/15/2013 12.8397 12.8397 12.73 12.798 3,514
08/14/2013 12.96 12.96 12.83 12.83 2,617
08/13/2013 13 13.29 12.919 12.9945 2,330
08/12/2013 13.11 13.114 13.0415 13.09 8,424
08/09/2013 12.93 12.99 12.8 12.99 1,100
08/08/2013 13.05 13.05 12.89 13 4,894
08/07/2013 13.12 13.12 12.96 13.02 19,486
08/06/2013 13.18 13.29 13.15 13.27 32,018
08/05/2013 13.13 13.32 13.0196 13.12 27,937
08/02/2013 13.08 13.13 13.08 13.13 1,542
08/01/2013 13.19 13.2 13.08 13.15 7,544
07/31/2013 13.32 13.69 12.86 13.37 8,132
07/30/2013 13.4 13.529 13.4 13.41 9,093
07/29/2013 13.3 13.4 13.2101 13.2487 4,145
07/26/2013 13.38 13.43 12.97 13.43 1,300
07/25/2013 13.43 13.43 13.43 13.43 410
07/24/2013 13.68 13.68 13.46 13.5259 8,745
07/23/2013 13.89 13.8901 13.68 13.7073 10,378
07/22/2013 13.93 13.99 13.8 13.8334 10,155
07/19/2013 13.99 14.0095 13.85 14.0095 4,114
07/18/2013 14.05 14.1001 14 14.05 17,602
07/17/2013 13.87 14.08 13.87 14.06 16,460
07/16/2013 14.15 14.15 13.87 13.94 4,247
07/15/2013 14 14.04 14 14.0399 1,739
07/12/2013 14.05 14.05 13.95 13.95 4,500
07/11/2013 13.98 14.12 13.8 14.12 4,690
07/10/2013 13.93 13.9955 13.86 13.9955 1,893
07/09/2013 14.01 14.07 13.96 14.042 6,500
07/08/2013 14.01 14.01 13.9 13.9 1,600
07/05/2013 14.15 14.15 13.9 13.99 8,140
07/03/2013 14.52 14.52 14.17 14.23 2,317
07/02/2013 14.636 14.636 14.636 14.636 00
07/01/2013 14.54 14.636 14.54 14.636 1,298
06/28/2013 14.42 14.518 14.42 14.518 2,133
06/27/2013 14.35 14.65 14.35 14.65 2,301
06/26/2013 14.05 14.349 14.05 14.34 8,177
06/25/2013 14.1 14.1 13.81 14 4,039
06/24/2013 14.4 14.4 13.85 14.1 14,666
06/21/2013 14.2 14.25 14.15 14.21 6,359
06/20/2013 14.53 14.53 14.03 14.06 15,350
06/19/2013 14.7 14.79 14.65 14.65 870
06/18/2013 14.8 14.8 14.61 14.7 2,100
06/17/2013 14.85 14.86 14.761 14.778 9,713
06/14/2013 15.25 15.33 14.85 14.85 14,953
06/13/2013 15.07 15.07 14.93 15.025 4,395
06/12/2013 15.18 15.181 14.96 14.97 6,457
06/11/2013 15.4 15.4 15.12 15.12 6,347
06/10/2013 15.29 15.43 15.01 15.1906 18,709
06/07/2013 15.457 15.457 15.1 15.31 3,750
06/06/2013 15.311 15.45 15.311 15.45 1,100
06/05/2013 15.32 15.38 15.32 15.37 3,184
06/04/2013 15.21 15.35 15.21 15.33 2,261
06/03/2013 15.59 15.59 15 15.18 32,371
05/31/2013 15.91 15.96 15.2601 15.49 12,984
05/30/2013 15.89 16.05 15.8575 16.04 6,570
05/29/2013 16.1 16.11 15.89 15.89 2,505
05/28/2013 16.31 16.33 16.17 16.21 1,600
05/24/2013 16.24 16.24 16.24 16.24 400
05/23/2013 16.11 16.23 16.1 16.23 9,189
05/22/2013 16.37 16.37 16.1 16.11 18,689
05/21/2013 16.48 16.62 16.48 16.58 2,762
05/20/2013 16.45 16.45 16.45 16.45 00
05/17/2013 16.6 16.6 16.45 16.45 2,170
05/16/2013 16.6099 16.6099 16.6099 16.6099 410
05/15/2013 16.62 16.62 16.57 16.57 600
05/14/2013 16.67 16.67 16.67 16.67 300
05/13/2013 16.84 16.85 16.67 16.67 1,024
05/10/2013 17.1799 17.1799 16.85 16.85 1,035
05/09/2013 17.1 17.14 17.1 17.14 617
05/08/2013 17.05 17.05 17.05 17.05 100
05/07/2013 17.11 17.11 16.86 17.08 2,630
05/06/2013 17.13 17.13 17.1 17.1 200
05/03/2013 17.08 17.1 17.0493 17.1 703
05/02/2013 17.45 17.45 16.951 17.09 11,934
05/01/2013 17.3 17.5 17.3 17.5 2,707
04/30/2013 17.3 17.3 17.2187 17.29 1,891
04/29/2013 17.25 17.3 17.2 17.2 1,656
04/26/2013 17.3 17.3 17.151 17.151 1,607
04/25/2013 17.35 17.351 17.3 17.31 3,934
04/24/2013 17.5 17.5 17.4 17.4 1,425
04/23/2013 17.15 17.4 17.15 17.4 4,400
04/22/2013 16.98 17.25 16.98 17.1 4,650
04/19/2013 16.75 16.95 16.46 16.91 5,072
04/18/2013 16.5 16.81 16.3 16.74 7,574
04/17/2013 16.36 16.55 16.36 16.55 4,440
04/16/2013 16.36 16.36 16.31 16.36 500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?