BlackRock Maryland Municipal Bond Trust (NY: BZM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.43	16.66	16.34	16.66	2,625	+0.24(+1.45%)
Feb 27, 2020	16.27	16.43	16.27	16.43	548	+0.63(+3.96%)
Feb 26, 2020	16.19	16.19	15.80	15.80	2,100	-0.86(-5.18%)
Feb 25, 2020	15.70	16.95	15.60	16.66	17,600	+0.95(+6.06%)
Feb 24, 2020	15.71	15.71	15.71	15.71	196	+0.02(+0.12%)
Feb 21, 2020	15.47	16.08	15.06	15.69	4,095	-0.26(-1.66%)
Feb 20, 2020	15.99	15.99	15.96	15.96	2,212	+0.11(+0.71%)
Feb 19, 2020	15.37	15.87	15.27	15.84	3,921	+0.17(+1.06%)
Feb 18, 2020	15.95	15.96	15.24	15.68	6,250	-0.59(-3.60%)
Feb 13, 2020		16.26	16.26	16.26	0	-0.12(-0.72%)
Feb 12, 2020	16.15	16.38	16.15	16.38	747	+0.44(+2.75%)
Feb 11, 2020	16.82	16.82	15.91	15.94	5,483	-0.89(-5.31%)
Feb 10, 2020	16.96	16.96	16.75	16.84	11,797	+0.36(+2.16%)
Feb 07, 2020	16.41	16.48	15.95	16.48	4,842	-0.24(-1.42%)
Feb 06, 2020	16.99	17.10	16.39	16.72	7,171	+0.09(+0.57%)
Feb 05, 2020	16.54	16.62	16.54	16.62	451	+0.02(+0.15%)
Feb 04, 2020	16.58	16.86	16.58	16.60	3,324	+0.25(+1.55%)
Feb 03, 2020	16.45	16.45	16.35	16.35	374	-0.10(-0.59%)
Jan 31, 2020	16.58	16.58	16.44	16.44	736	+0.08(+0.49%)
Jan 30, 2020	16.58	16.58	16.36	16.36	533	-0.26(-1.57%)
Jan 29, 2020	16.62	16.88	16.62	16.62	884	-0.08(-0.50%)
Jan 28, 2020	16.15	17.80	16.15	16.71	8,544	+1.03(+6.59%)
Jan 27, 2020	16.15	16.15	15.68	15.68	4,761	-0.16(-1.02%)
Jan 24, 2020	15.84	15.84	15.84	15.84	105	+0.14(+0.86%)
Jan 23, 2020	16.15	16.15	15.59	15.70	4,310	-0.50(-3.07%)
Jan 22, 2020	16.62	16.62	16.20	16.20	6,506	-0.66(-3.89%)
Jan 21, 2020	15.20	16.86	15.20	16.85	11,961	+1.62(+10.67%)
Jan 17, 2020	14.96	15.23	14.96	15.23	1,684	+0.05(+0.34%)
Jan 16, 2020	15.21	15.21	15.18	15.18	4,310	-0.03(-0.21%)
Jan 15, 2020	16.16	16.19	15.21	15.21	18,509	-0.48(-3.06%)
Jan 14, 2020	15.67	15.69	15.46	15.69	6,217	+0.35(+2.26%)
Jan 13, 2020	15.13	15.35	15.13	15.34	1,253	+0.13(+0.88%)
Jan 10, 2020	14.95	15.34	14.95	15.21	6,436	-0.03(-0.19%)
Jan 09, 2020	15.11	15.24	15.11	15.24	972	+0.06(+0.38%)
Jan 08, 2020	15.38	15.38	15.16	15.18	4,217	-0.23(-1.49%)
Jan 07, 2020	15.05	15.44	15.05	15.41	11,719	+0.15(+0.99%)
Jan 06, 2020	15.40	15.40	14.83	15.26	6,176	+0.51(+3.47%)
Jan 03, 2020	14.75	14.75	14.75	14.75	211	+0.00(+0.00%)
Jan 02, 2020	14.84	14.92	14.75	14.75	4,819	+0.04(+0.28%)
Dec 31, 2019	14.92	14.92	14.45	14.71	2,215	-0.06(-0.40%)
Dec 30, 2019	14.74	14.77	14.64	14.76	5,969	-0.20(-1.33%)
Dec 27, 2019	14.44	14.96	14.39	14.96	8,019	+0.60(+4.16%)
Dec 26, 2019	14.10	14.81	14.10	14.37	3,466	+0.09(+0.66%)
Dec 24, 2019	14.22	14.27	14.22	14.27	527	+0.00(+0.00%)
Dec 23, 2019	14.03	14.41	13.94	14.27	4,336	+0.04(+0.29%)
Dec 20, 2019	14.19	14.30	13.98	14.23	5,381	-0.07(-0.49%)
Dec 19, 2019	14.31	14.40	14.22	14.30	3,379	+0.06(+0.41%)
Dec 18, 2019	14.15	14.26	14.15	14.24	2,494	-0.05(-0.34%)
Dec 17, 2019	13.99	14.43	13.99	14.29	3,741	+0.08(+0.53%)
Dec 16, 2019	14.21	14.22	14.21	14.22	424	+0.12(+0.83%)
Dec 13, 2019	14.00	14.10	14.00	14.10	633	-0.09(-0.61%)
Dec 12, 2019	14.18	14.18	14.18	14.18	297	-0.13(-0.88%)
Dec 11, 2019	14.65	14.68	14.23	14.31	10,332	+0.19(+1.34%)
Dec 10, 2019	13.93	14.89	13.92	14.12	44,496	+0.38(+2.75%)
Dec 09, 2019	13.74	13.74	13.73	13.74	8,096	+0.00(+0.00%)
Dec 06, 2019	13.73	13.74	13.73	13.74	3,173	+0.02(+0.17%)
Dec 05, 2019	13.70	13.72	13.68	13.72	895	+0.05(+0.38%)
Dec 04, 2019	13.69	13.74	13.67	13.67	1,904	-0.05(-0.38%)
Dec 03, 2019	13.63	13.75	13.63	13.72	5,744	+0.09(+0.65%)
Dec 02, 2019	13.91	13.91	13.56	13.63	2,635	-0.12(-0.89%)
Nov 27, 2019		13.75	13.75	13.75	0	+0.08(+0.61%)
Nov 26, 2019	13.66	13.67	13.61	13.67	2,885	+0.00(+0.00%)
Nov 25, 2019	13.70	13.73	13.62	13.67	2,466	-0.02(-0.12%)
Nov 22, 2019	13.68	13.69	13.68	13.69	1,057	+0.06(+0.42%)
Nov 21, 2019	13.63	13.65	13.63	13.63	952	+0.04(+0.28%)
Nov 20, 2019	13.59	13.59	13.59	13.59	232	-0.05(-0.35%)
Nov 19, 2019	13.63	13.69	13.60	13.64	2,658	+0.00(+0.00%)
Nov 18, 2019	13.54	13.66	13.54	13.64	5,122	-0.04(-0.27%)
Nov 15, 2019	13.63	13.74	13.62	13.68	634	+0.13(+0.99%)
Nov 13, 2019		13.54	13.54	13.54	0	+0.00(+0.00%)
Nov 12, 2019	13.63	13.72	13.54	13.54	2,870	+0.03(+0.22%)
Nov 11, 2019	13.94	13.94	13.43	13.51	2,306	+0.04(+0.30%)
Nov 08, 2019	13.48	13.48	13.47	13.47	848	+0.04(+0.28%)
Nov 07, 2019	13.50	13.50	13.43	13.43	1,956	-0.15(-1.14%)
Nov 06, 2019	13.60	13.60	13.58	13.59	2,204	+0.11(+0.79%)
Nov 05, 2019	13.48	13.48	13.48	13.48	158	-0.14(-1.04%)
Nov 04, 2019	13.62	13.62	13.62	13.62	180	+0.00(+0.00%)
Nov 01, 2019	13.54	13.67	13.54	13.62	636	-0.05(-0.39%)
Oct 31, 2019	13.59	14.27	13.56	13.68	7,049	+0.11(+0.81%)
Oct 30, 2019	13.57	13.57	13.57	13.57	187	+0.06(+0.47%)
Oct 29, 2019	13.50	13.50	13.50	13.50	7	+0.00(+0.00%)
Oct 28, 2019	13.50	13.53	13.48	13.50	4,999	-0.07(-0.53%)
Oct 25, 2019	13.60	13.65	13.58	13.58	2,227	-0.17(-1.24%)
Oct 24, 2019	13.75	13.75	13.75	13.75	249	+0.19(+1.41%)
Oct 23, 2019	13.56	13.56	13.56	13.56	115	+0.06(+0.43%)
Oct 22, 2019	13.54	13.58	13.48	13.50	2,980	+0.01(+0.04%)
Oct 21, 2019	13.53	13.53	13.49	13.49	2,231	-0.00(-0.00%)
Oct 18, 2019	13.30	13.53	13.30	13.49	5,939	+0.13(+0.98%)
Oct 17, 2019	13.41	13.41	13.36	13.36	1,496	+0.11(+0.85%)
Oct 16, 2019	13.25	13.25	13.25	13.25	1,569	-0.09(-0.69%)
Oct 15, 2019	13.34	13.34	13.34	13.34	2	+0.00(+0.00%)
Oct 14, 2019	13.36	13.36	13.34	13.34	2,026	+0.04(+0.33%)
Oct 10, 2019		13.30	13.30	13.30	0	+0.00(+0.00%)
Oct 09, 2019	13.54	13.60	13.30	13.30	698	-0.24(-1.81%)
Oct 08, 2019	13.58	13.59	13.54	13.54	2,368	+0.00(+0.00%)
Oct 07, 2019	13.77	13.77	13.54	13.54	1,227	-0.04(-0.28%)
Oct 04, 2019	13.46	13.62	13.46	13.58	1,914	+0.55(+4.18%)
Oct 03, 2019	13.48	13.65	13.03	13.03	4,486	-0.52(-3.82%)
Oct 02, 2019	13.60	13.62	13.46	13.55	6,123	-0.03(-0.20%)
Oct 01, 2019	13.68	13.68	13.54	13.58	1,590	+0.04(+0.27%)
Sep 30, 2019	13.54	13.54	13.54	13.54	162	+0.13(+0.98%)
Sep 27, 2019	13.67	13.67	13.41	13.41	2,445	-0.18(-1.30%)
Sep 26, 2019	13.63	13.63	13.57	13.59	2,518	-0.01(-0.08%)
Sep 25, 2019	13.58	13.63	13.58	13.60	2,732	+0.02(+0.13%)
Sep 24, 2019	13.58			13.58	9	+0.00(+0.00%)
Sep 23, 2019	13.54	13.58	13.53	13.58	6,954	+0.07(+0.48%)
Sep 20, 2019	13.51	13.51	13.51	13.51	106	+0.01(+0.08%)
Sep 19, 2019	13.48	13.52	13.48	13.50	2,264	-0.05(-0.35%)
Sep 18, 2019	13.55	13.55	13.55	13.55	1,047	+0.03(+0.21%)
Sep 17, 2019	13.52	13.52	13.52	13.52	14	+0.00(+0.00%)
Sep 16, 2019	13.48	13.53	13.45	13.52	2,712	+0.12(+0.91%)
Sep 13, 2019	13.44	13.52	13.21	13.40	9,570	-0.05(-0.39%)
Sep 12, 2019	13.58	13.58	13.45	13.45	3,390	-0.04(-0.27%)
Sep 11, 2019	13.29	13.49	13.29	13.49	13,521	-0.02(-0.14%)
Sep 10, 2019	13.51	13.51	13.51	13.51	199	+0.04(+0.31%)
Sep 09, 2019	13.31	13.48	13.31	13.47	8,566	+0.05(+0.36%)
Sep 06, 2019	13.26	13.47	13.26	13.42	2,558	-0.00(-0.03%)
Sep 05, 2019	13.49	13.49	13.39	13.42	761	-0.07(-0.50%)
Sep 04, 2019	13.76	13.76	13.49	13.49	1,307	+0.00(+0.00%)
Sep 03, 2019	13.58	13.58	13.49	13.49	920	-0.04(-0.28%)
Aug 30, 2019	13.47	13.53	13.47	13.53	213	+0.14(+1.06%)
Aug 29, 2019	13.47	13.47	13.38	13.38	1,253	-0.02(-0.15%)
Aug 28, 2019	13.42	13.42	13.40	13.40	3,343	-0.12(-0.87%)
Aug 27, 2019	13.46	13.52	13.46	13.52	458	+0.07(+0.54%)
Aug 26, 2019	13.40	13.45	13.40	13.45	1,920	+0.04(+0.33%)
Aug 23, 2019	13.40	13.45	13.40	13.40	3,304	-0.07(-0.49%)
Aug 22, 2019	13.43	13.48	13.43	13.47	745	+0.00(+0.03%)
Aug 21, 2019	13.39	13.48	13.39	13.46	6,734	-0.05(-0.38%)
Aug 20, 2019	13.52	13.52	13.52	13.52	510	+0.01(+0.07%)
Aug 19, 2019	13.53	13.53	13.48	13.51	3,405	+0.00(+0.00%)
Aug 16, 2019	13.51	13.51	13.51	13.51	213	-0.04(-0.30%)
Aug 15, 2019	13.50	13.55	13.44	13.55	1,571	+0.03(+0.23%)
Aug 14, 2019	13.63	13.63	13.50	13.52	3,364	+0.01(+0.07%)
Aug 13, 2019	13.59	13.59	13.47	13.51	11,590	-0.04(-0.26%)
Aug 12, 2019	13.54	13.54	13.52	13.54	2,413	+0.15(+1.15%)
Aug 09, 2019	13.40	13.40	13.39	13.39	2,565	-0.07(-0.49%)
Aug 08, 2019	13.39	13.65	13.39	13.45	2,304	+0.01(+0.07%)
Aug 07, 2019	13.61	13.64	13.09	13.44	17,299	-0.22(-1.58%)
Aug 06, 2019	13.66	13.66	13.66	13.66	362	+0.02(+0.13%)
Aug 05, 2019	13.79	13.79	13.64	13.64	1,772	+0.16(+1.19%)
Aug 02, 2019	13.48	13.48	13.48	13.48	213	-0.20(-1.44%)
Aug 01, 2019	13.68	13.68	13.68	13.68	173	+0.08(+0.57%)
Jul 31, 2019	13.65	13.65	13.60	13.60	523	+0.11(+0.81%)
Jul 30, 2019	13.72	13.72	13.48	13.49	4,268	-0.09(-0.69%)
Jul 29, 2019	14.08	14.13	13.53	13.59	7,761	-0.44(-3.13%)
Jul 26, 2019	14.11	14.11	13.99	14.02	9,298	+0.04(+0.26%)
Jul 25, 2019	13.99	13.99	13.99	13.99	2	+0.00(+0.00%)
Jul 24, 2019	13.99			13.99	109	+0.00(+0.00%)
Jul 23, 2019	14.08	14.08	13.75	13.99	7,961	-0.14(-1.02%)
Jul 22, 2019	14.27	14.27	14.13	14.13	1,457	+0.05(+0.37%)
Jul 19, 2019	14.08	14.08	14.01	14.08	1,710	+0.09(+0.67%)
Jul 18, 2019	13.99	13.99	13.99	13.99	107	+0.17(+1.20%)
Jul 17, 2019	13.82	13.82	13.82	13.82	53	+0.00(+0.00%)
Jul 16, 2019	13.69	13.90	13.69	13.82	4,391	+0.16(+1.19%)
Jul 15, 2019	13.66	13.66	13.66	13.66	107	-0.18(-1.28%)
Jul 12, 2019	13.85	13.85	13.84	13.84	320	-0.23(-1.62%)
Jul 11, 2019	14.00	14.09	13.92	14.07	3,038	+0.28(+2.03%)
Jul 10, 2019	13.76	13.79	13.74	13.79	1,942	+0.16(+1.16%)
Jul 09, 2019	13.62	13.63	13.62	13.63	6,618	+0.04(+0.27%)
Jul 08, 2019	13.55	13.59	13.55	13.59	1,205	+0.05(+0.34%)
Jul 05, 2019	13.92	13.92	13.54	13.54	2,142	-0.36(-2.62%)
Jul 03, 2019	13.81	13.91	13.81	13.91	1,392	-0.04(-0.27%)
Jul 02, 2019	13.80	13.94	13.71	13.94	2,044	+0.05(+0.34%)
Jul 01, 2019	13.74	14.07	13.74	13.90	1,927	+0.20(+1.49%)
Jun 28, 2019	13.70	13.72	13.62	13.69	3,642	+0.14(+1.05%)
Jun 27, 2019	13.36	13.55	13.36	13.55	2,952	-0.10(-0.77%)
Jun 26, 2019	13.58	13.66	13.58	13.66	2,022	-0.08(-0.60%)
Jun 25, 2019	13.65	13.74	13.65	13.74	4,119	+0.17(+1.24%)
Jun 24, 2019	13.46	13.57	13.46	13.57	9,913	+0.34(+2.54%)
Jun 21, 2019	13.23	13.23	13.23	13.23	428	-0.31(-2.28%)
Jun 20, 2019	13.54	13.54	13.54	13.54	429	+0.00(+0.03%)
Jun 19, 2019	13.54	13.54	13.50	13.54	1,731	+0.07(+0.53%)
Jun 18, 2019	13.45	13.47	13.42	13.47	1,071	+0.01(+0.05%)
Jun 17, 2019	13.46	13.46	13.46	13.46	1,522	+0.04(+0.27%)
Jun 14, 2019	13.43	13.43	13.43	13.43	107	+0.00(+0.00%)
Jun 12, 2019		13.43	13.43	13.43	0	+0.08(+0.58%)
Jun 11, 2019	13.35			13.35	1	+0.00(+0.00%)
Jun 10, 2019	13.35			13.35	94	+0.00(+0.00%)
Jun 07, 2019	13.35	13.35	13.35	13.35	107	+0.00(+0.00%)
Jun 05, 2019	13.35	13.35	13.35	13.35	94	+0.13(+0.98%)
Jun 04, 2019	13.28	13.66	13.16	13.22	33,833	-0.18(-1.33%)
Jun 03, 2019	13.33	13.40	13.33	13.40	1,078	-0.25(-1.84%)
May 31, 2019	13.69	13.69	13.63	13.65	644	+0.01(+0.04%)
May 30, 2019	13.69	13.69	13.62	13.64	4,605	+0.08(+0.58%)
May 29, 2019	13.62	13.62	13.56	13.56	2,317	+0.05(+0.38%)
May 28, 2019	13.51	13.51	13.51	13.51	467	-0.12(-0.85%)
May 24, 2019	13.44	13.63	13.44	13.63	1,182	-0.07(-0.49%)
May 23, 2019	13.36	13.69	13.29	13.69	2,656	+0.37(+2.80%)
May 22, 2019	13.32	13.32	13.32	13.32	36	+0.00(+0.00%)
May 21, 2019	13.29	13.32	13.29	13.32	1,826	+0.04(+0.31%)
May 20, 2019	13.32	13.32	13.28	13.28	644	+0.00(+0.02%)
May 17, 2019	13.30	13.30	13.28	13.28	1,827	+0.02(+0.16%)
May 16, 2019	13.27	13.33	13.26	13.26	3,406	-0.07(-0.56%)
May 15, 2019	13.13	13.33	13.13	13.33	4,923	+0.17(+1.27%)
May 14, 2019	13.26	13.28	13.15	13.16	7,404	-0.08(-0.58%)
May 13, 2019	13.34	13.51	13.22	13.24	9,733	-0.03(-0.21%)
May 10, 2019	13.36	13.40	13.26	13.27	8,736	-0.13(-0.97%)
May 09, 2019	13.41	13.56	13.39	13.40	6,121	-0.06(-0.48%)
May 08, 2019	13.46	13.46	13.46	13.46	35	+0.00(+0.00%)
May 07, 2019	13.46	13.46	13.46	13.46	2	+0.00(+0.00%)
May 06, 2019	13.46			13.46	107	+0.00(+0.00%)
May 03, 2019	13.47	13.47	13.40	13.46	2,157	+0.14(+1.05%)
May 02, 2019	13.77	13.78	13.22	13.32	11,639	-0.44(-3.20%)
May 01, 2019	14.00	14.00	13.76	13.76	2,033	+0.09(+0.63%)
Apr 30, 2019	13.72	13.72	13.68	13.68	1,047	-0.07(-0.50%)
Apr 29, 2019	13.88	13.88	13.74	13.74	2,339	+0.01(+0.09%)
Apr 26, 2019	13.78	13.78	13.73	13.73	2,049	+0.15(+1.09%)
Apr 25, 2019	13.58	13.58	13.58	13.58	2,480	+0.00(+0.00%)
Apr 24, 2019	13.58	13.58	13.58	13.58	663	-0.02(-0.16%)
Apr 23, 2019	13.58	13.61	13.58	13.61	553	-0.02(-0.16%)
Apr 18, 2019		13.63	13.63	13.63	0	-0.10(-0.74%)
Apr 17, 2019	13.73	13.73	13.73	13.73	432	-0.09(-0.62%)
Apr 16, 2019	13.82	13.82	13.82	13.82	1,142	-0.05(-0.33%)
Apr 12, 2019		13.86	13.86	13.86	0	+0.09(+0.65%)
Apr 11, 2019	13.77	13.77	13.77	13.77	1,190	-0.03(-0.20%)
Apr 10, 2019	13.80	13.80	13.80	13.80	2,562	-0.00(-0.02%)
Apr 09, 2019	13.51	14.07	13.50	13.80	7,172	+0.37(+2.75%)
Apr 08, 2019	13.44	13.44	13.43	13.43	1,497	+0.00(+0.02%)
Apr 05, 2019	13.49	13.49	13.41	13.43	2,813	+0.15(+1.11%)
Apr 04, 2019	13.22	13.29	13.22	13.28	1,865	-0.10(-0.75%)
Apr 03, 2019	13.38	13.38	13.38	13.38	742	+0.04(+0.27%)
Apr 02, 2019	13.15	13.36	13.15	13.35	1,971	+0.08(+0.57%)
Apr 01, 2019	13.86	13.86	13.12	13.27	5,484	-0.25(-1.84%)
Mar 29, 2019	13.52	13.52	13.52	13.52	1,947	+0.16(+1.23%)
Mar 28, 2019	13.49	13.49	13.36	13.36	1,167	+0.04(+0.27%)
Mar 27, 2019	13.21	13.36	13.21	13.32	4,862	-0.08(-0.61%)
Mar 26, 2019	13.03	13.86	13.03	13.40	15,802	+0.43(+3.31%)
Mar 25, 2019	13.09	13.09	12.91	12.97	3,928	-0.10(-0.78%)
Mar 22, 2019	13.26	13.26	12.89	13.07	5,085	-0.23(-1.73%)
Mar 21, 2019	13.54	13.57	13.26	13.30	4,446	+0.26(+2.02%)
Mar 20, 2019	13.06	13.63	13.01	13.04	3,126	+0.16(+1.20%)
Mar 19, 2019	12.85	12.89	12.85	12.89	2,484	-0.04(-0.28%)
Mar 18, 2019	12.92	12.92	12.92	12.92	109	+0.00(+0.00%)
Mar 15, 2019	12.92	12.92	12.92	12.92	108	-0.02(-0.14%)
Mar 14, 2019	12.78	12.95	12.76	12.94	9,333	-0.04(-0.32%)
Mar 13, 2019	13.04	13.04	12.98	12.98	2,931	-0.12(-0.90%)
Mar 12, 2019	13.13	13.13	13.09	13.10	1,490	-0.14(-1.04%)
Mar 11, 2019	13.17	13.24	13.17	13.24	939	-0.07(-0.55%)
Mar 08, 2019	13.30	13.31	13.08	13.31	9,879	+0.52(+4.03%)
Mar 07, 2019	12.79	12.79	12.79	12.79	96	+0.00(+0.00%)
Mar 06, 2019	13.36	13.36	12.77	12.79	7,501	-0.39(-2.99%)
Mar 05, 2019	12.82	13.19	12.82	13.19	482	+0.23(+1.76%)
Mar 04, 2019	12.90	12.96	12.90	12.96	607	+0.06(+0.50%)