Quantcast

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

BZM 
$14.808
*  
unch
unch
Get BZM Alerts
*Delayed - data as of Apr. 18, 2019 12:12 ET  -  Find a broker to begin trading BZM now
Exchange:NYSE

Community Rating:
View:    BZM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
12:12 N/A N/A N/A 14.808 0
04/17/2019 14.808 14.808 14.808 14.808 401
04/16/2019 14.9 14.9 14.9 14.9 1,059
04/15/2019 14.9499 14.9499 14.9499 14.9499 00
04/12/2019 14.95 14.95 14.9499 14.9499 583
04/11/2019 14.9 14.9 14.9 14.9 1,100
04/10/2019 14.93 14.93 14.93 14.93 2,368
04/09/2019 14.62 15.2222 14.6115 14.9325 6,629
04/08/2019 14.5464 14.5464 14.5324 14.5324 1,384
04/05/2019 14.6 14.6 14.5095 14.53 2,604
04/04/2019 14.3 14.38 14.3 14.37 1,724
04/03/2019 14.4785 14.4785 14.4785 14.4785 686
04/02/2019 14.23 14.45 14.23 14.44 1,822
04/01/2019 15 15 14.2 14.3583 5,069
03/29/2019 14.633 14.633 14.6275 14.6275 1,840
03/28/2019 14.6 14.6 14.4501 14.4501 1,079
03/27/2019 14.29 14.45 14.29 14.4112 4,494
03/26/2019 14.1 14.995 14.1 14.5001 14,605
03/25/2019 14.1613 14.1613 13.97 14.035 3,631
03/22/2019 14.35 14.35 13.95 14.1459 4,750
03/21/2019 14.6527 14.68 14.3501 14.395 4,110
03/20/2019 14.13 14.75 14.08 14.1102 2,890
03/19/2019 13.9 13.9424 13.9 13.9424 2,296
03/18/2019 13.9811 13.9811 13.9811 13.9811 00
03/15/2019 13.9811 13.9811 13.9811 13.9811 163
03/14/2019 13.83 14.0099 13.81 14 8,626
03/13/2019 14.16 14.16 14.0922 14.0922 2,700
03/12/2019 14.2533 14.2563 14.21 14.22 1,373
03/11/2019 14.2929 14.37 14.2929 14.37 865
03/08/2019 14.44 14.45 14.2 14.45 9,139
03/07/2019 13.89 13.89 13.89 13.89 00
03/06/2019 14.5 14.5 13.86 13.89 6,910
03/05/2019 13.92 14.318 13.92 14.318 444
03/04/2019 14 14.07 14 14.07 560
03/01/2019 14.03 14.5 13.7775 14 8,077
02/28/2019 13.9616 14.02 13.9616 14.02 520
02/27/2019 14.25 14.25 13.9001 13.91 11,188
02/26/2019 13.7 14.22 13.6975 13.84 2,557
02/25/2019 13.68 13.68 13.68 13.68 00
02/22/2019 13.49 13.68 13.49 13.68 2,010
02/21/2019 13.6617 13.6617 13.6617 13.6617 00
02/20/2019 13.6853 13.8 13.6617 13.6617 4,875
02/19/2019 13.65 13.7326 13.58 13.7326 1,671
02/15/2019 13.6933 13.6933 13.65 13.65 3,352
02/14/2019 13.74 13.74 13.6826 13.6826 850
02/13/2019 13.73 13.73 13.73 13.73 104
02/12/2019 13.7661 13.7661 13.37 13.5308 8,969
02/11/2019 13.88 13.89 13.81 13.81 3,563
02/08/2019 13.73 13.7968 13.73 13.75 3,449
02/07/2019 13.61 13.9241 13.61 13.8 1,808
02/06/2019 13.95 13.95 13.95 13.95 388
02/05/2019 14.04 14.04 13.8641 13.9 2,589
02/04/2019 13.925 13.95 13.85 13.8545 4,709
02/01/2019 13.94 13.94 13.8409 13.8504 1,399
01/31/2019 13.57 13.84 13.57 13.84 3,640
01/30/2019 13.69 13.69 13.5597 13.63 8,684
01/29/2019 13.54 13.54 13.54 13.54 539
01/28/2019 13.73 13.73 13.55 13.55 2,271
01/25/2019 13.67 13.67 13.45 13.56 5,814
01/24/2019 13.57 13.57 13.45 13.45 3,200
01/23/2019 13.47 13.5 13.4 13.45 2,801
01/22/2019 14.25 14.25 13.36 13.37 30,370
01/18/2019 14.34 14.34 14.25 14.2545 1,613
01/17/2019 14.52 14.52 14.4 14.4085 1,607
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BZM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio