BlackRock MD Muni Bond Common $13.50

up +0.01


17/4/2014 06:40 PM  |  : BZM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZM historical data

Date Open High Low Close Volume
4/17/201413.5013.5013.4513.501,800
4/16/201413.6013.6013.4513.4921,730
4/15/201413.4713.5313.4513.456,215
4/14/201413.9213.9613.4613.483,288
4/11/201413.4513.5313.4513.52860
4/10/201413.5013.5713.5013.571,250
4/9/201413.5213.5213.4113.491,457
4/8/201413.6713.6713.4813.505,273
4/7/201413.5213.6013.4813.525,774
4/4/201413.3313.4613.3113.428,693
4/3/201413.4013.4713.2613.284,003
4/2/201413.4013.4413.3713.3738,445
4/1/201413.3313.4913.3313.3821,731
3/31/201413.3613.4213.3513.404,996
3/28/201413.5013.5013.3713.386,957
3/27/201413.4813.4813.4813.48912
3/26/201413.3213.6513.3213.5339,174
3/25/201413.3713.5013.3613.4166,610
3/24/201413.3713.4613.2113.4160,881
3/21/201413.5313.5313.3313.3321,596
3/20/201413.3713.4113.3313.4114,900
3/19/201413.3213.5013.3213.3936,455
3/18/201413.4813.5113.3813.4260,281
3/17/201413.4813.4813.4813.48805
3/14/201413.4613.4613.4613.460
3/13/201413.4313.4613.3913.464,090
3/12/201413.3913.4213.3713.425,547
3/11/201413.4813.4813.4813.48740
3/10/201413.4513.5013.4513.455,399
3/7/201413.4413.4913.4313.436,271
3/6/201413.4113.5013.3613.438,362
3/5/201413.4613.4613.4613.4658
3/4/201413.4613.4613.4613.461,369
3/3/201413.4413.4413.4113.42905
2/28/201413.3713.3713.3713.370
2/27/201413.3013.3713.2113.372,096
2/26/201413.2513.3513.2513.3410,997
2/25/201413.2013.2413.2013.24717
2/24/201413.2313.3013.1313.1317,114
2/21/201413.2713.3913.2413.249,244
2/20/201413.4313.5013.3913.398,040
2/19/201413.6013.6013.5213.555,208
2/18/201413.6013.6013.6013.60800
2/14/201413.6013.6713.4813.536,631
2/13/201413.6113.6113.4713.506,994
2/12/201413.5213.6213.4413.463,624
2/11/201413.6513.6513.5013.642,620
2/10/201413.5013.5213.5013.503,887
2/7/201413.5413.5413.4713.532,745
2/6/201413.3813.5013.3813.484,579
2/5/201413.2613.3413.2613.343,386
2/4/201413.2513.3213.2513.254,847
2/3/201413.3913.3913.2713.333,596
1/31/201413.1913.3213.1913.302,012
1/30/201413.2313.2713.2313.274,800
1/29/201413.2813.2813.2013.203,523
1/28/201413.1813.2013.1013.199,634
1/27/201413.1513.2313.1413.2310,832
1/24/201413.0113.1413.0113.144,607
1/23/201413.0813.1213.0513.0811,826
1/22/201413.0813.0813.0013.012,164
1/21/201413.0813.0912.9213.015,761
1/17/201412.8713.1012.8613.107,244
1/16/201412.9212.9212.8212.853,335
1/15/201412.8212.8212.7512.751,973
1/14/201412.9612.9612.8712.882,776
1/13/201412.9312.9412.8412.846,508
1/10/201412.7712.9412.7712.9211,115
1/9/201412.8012.8012.8012.80406
1/8/201412.8312.8312.7012.753,409
1/7/201412.7712.8312.7212.834,052
1/6/201412.8912.9412.7012.772,792
1/3/201412.6712.6712.6312.631,808
1/2/201412.6412.6412.5012.595,454
12/31/201312.6612.6912.4412.639,846
12/30/201312.5712.6712.3212.568,821
12/27/201312.7212.8612.4412.6545,108
12/26/201312.6612.7212.6612.723,868
12/24/201312.5912.7012.5912.675,290
12/23/201312.5012.7012.5012.6242,230
12/20/201312.2212.4512.2212.4510,768
12/19/201312.4212.4212.2312.3430,689
12/18/201312.1712.3512.1712.3535,039
12/17/201312.1212.3012.0412.2210,499
12/16/201311.9912.1311.9912.1010,979
12/13/201311.9812.0611.9012.0526,084
12/12/201311.9611.9911.8611.9523,800
12/11/201311.9612.0511.9511.9526,406
12/10/201312.0012.0811.9912.0128,894
12/9/201312.0012.0812.0012.0011,664
12/6/201312.0112.0511.9912.0014,552
12/5/201312.0512.1111.9812.0016,485
12/4/201312.2012.2312.0412.0627,607
12/3/201312.1512.3012.1512.2012,156
12/2/201312.1712.2312.1112.113,573
11/29/201312.1112.1712.1112.175,014
11/27/201312.1712.3012.1112.2426,366
11/26/201312.1112.2912.1112.297,950
11/25/201312.1612.3012.1612.1716,039
11/22/201312.2612.2612.1012.2210,328
Trading Center