BlackRock Maryland Municipal Bond Trust Common shares of beneficial interestのデータ

BlackRock Maryland Municipal Bond Trust Common shares of beneficial interestの基本情報

名前 BlackRock Maryland Municipal Bond Trust Common shares of beneficial interest
ティッカー BZM
国 United States
上場年 2002.0
セクター nan

BlackRock Maryland Municipal Bond Trust Common shares of beneficial interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.47 15.47 15.47 15.47 100.0 15.47
2021-02-12 15.48 15.25 15.25 15.48 1800.0 15.48
2021-02-11 15.47 15.47 15.47 15.47 1500.0 15.42
2021-02-10 15.43 15.43 15.43 15.43 500.0 15.38
2021-02-09 15.5 15.4 15.4 15.5 1700.0 15.45
2021-02-08 15.38 15.1 15.1 15.37 6000.0 15.32
2021-02-05 15.5 15.09 15.5 15.1 7500.0 15.06
2021-02-04 15.6 15.6 15.6 15.6 200.0 15.55
2021-02-03 15.6 15.6 15.6 15.6 100.0 15.55
2021-02-02 15.6 15.41 15.41 15.6 400.0 15.55
2021-02-01 16.0 15.43 16.0 15.49 1900.0 15.44
2021-01-29 16.0 14.62 16.0 15.74 8300.0 15.69
2021-01-28 16.8 16.0 16.8 16.0 800.0 15.95
2021-01-27 16.0 15.74 15.74 16.0 2000.0 15.95
2021-01-26 16.0 15.74 16.0 15.81 1200.0 15.76
2021-01-25 16.8 15.6 15.6 16.72 10000.0 16.67
2021-01-22 15.75 15.73 15.75 15.73 600.0 15.68
2021-01-21 15.75 15.61 15.61 15.72 5100.0 15.67
2021-01-20 15.5 15.33 15.5 15.33 300.0 15.28
2021-01-19 16.0 15.33 16.0 15.52 2900.0 15.47
2021-01-15 16.14 15.62 15.99 16.14 1100.0 16.09
2021-01-14 15.5 15.08 15.08 15.5 1600.0 15.45
2021-01-13 15.25 15.25 15.25 15.25 0.0 15.16
2021-01-12 15.75 15.25 15.5 15.25 1800.0 15.16
2021-01-11 16.13 15.25 15.27 15.27 7000.0 15.18
2021-01-08 15.43 15.43 15.43 15.43 1000.0 15.34
2021-01-07 15.5 15.41 15.46 15.41 2500.0 15.32
2021-01-06 16.0 15.4 16.0 15.63 3000.0 15.54
2021-01-05 16.09 15.97 16.09 15.98 3200.0 15.88
2021-01-04 16.28 15.5 15.5 16.28 1800.0 16.18
2020-12-31 15.5 15.36 15.5 15.5 3200.0 15.41
2020-12-30 15.5 15.42 15.42 15.42 5100.0 15.33
2020-12-29 15.5 15.5 15.5 15.5 4200.0 15.41
2020-12-28 15.5 15.34 15.5 15.34 4700.0 15.25
2020-12-24 15.5 15.4 15.5 15.4 900.0 15.31
2020-12-23 15.5 15.34 15.45 15.45 3700.0 15.36
2020-12-22 16.0 15.51 16.0 15.7 500.0 15.61
2020-12-21 16.5 16.5 16.5 16.5 100.0 16.4
2020-12-18 16.95 15.86 15.86 16.95 2500.0 16.85
2020-12-17 15.9 15.53 15.9 15.89 1500.0 15.79
2020-12-16 15.9 15.19 15.9 15.87 2600.0 15.78
2020-12-15 16.59 15.9 16.57 15.9 1200.0 15.8
2020-12-14 15.69 15.69 15.69 15.69 400.0 15.6
2020-12-11 16.56 15.54 15.54 15.73 5200.0 15.59
2020-12-10 16.4 15.45 16.28 15.98 4800.0 15.84
2020-12-09 17.1 16.24 17.1 16.48 3200.0 16.33
2020-12-08 17.1 16.43 17.1 17.04 3700.0 16.89
2020-12-07 16.85 15.19 15.88 16.85 9500.0 16.7
2020-12-04 15.99 15.9 15.99 15.98 3300.0 15.84
2020-12-03 15.99 15.7 15.99 15.99 5200.0 15.85
2020-12-02 15.99 15.68 15.99 15.8 3100.0 15.66
2020-12-01 16.0 15.73 16.0 15.87 6900.0 15.73
2020-11-30 15.77 14.96 14.99 15.77 9000.0 15.63
2020-11-27 15.45 14.8 14.9 14.99 6100.0 14.86
2020-11-25 14.85 14.77 14.82 14.81 1600.0 14.68
2020-11-24 15.3 14.6 15.2 14.67 20000.0 14.54
2020-11-23 15.38 15.27 15.38 15.27 3300.0 15.13
2020-11-20 15.38 15.19 15.27 15.35 5200.0 15.21
2020-11-19 15.31 15.02 15.05 15.26 10200.0 15.12
2020-11-18 15.01 14.81 15.01 14.89 4900.0 14.76
2020-11-17 15.25 14.41 14.41 15.01 14700.0 14.88
2020-11-16 14.69 14.26 14.69 14.26 2100.0 14.13
2020-11-13 14.38 14.33 14.38 14.34 2900.0 14.21
2020-11-12 14.42 14.32 14.4 14.32 2500.0 14.15
2020-11-11 14.47 14.36 14.47 14.38 900.0 14.21
2020-11-10 14.4 14.4 14.4 14.4 0.0 14.23
2020-11-09 14.69 14.26 14.69 14.4 4600.0 14.23
2020-11-06 14.61 14.35 14.36 14.5 3300.0 14.32
2020-11-05 14.38 14.18 14.2 14.31 5800.0 14.14
2020-11-04 14.2 14.02 14.02 14.2 9100.0 14.03
2020-11-03 14.05 14.0 14.0 14.05 4300.0 13.88
2020-11-02 14.0 13.92 14.0 13.96 2800.0 13.79
2020-10-30 14.0 13.94 14.0 14.0 2200.0 13.83
2020-10-29 14.0 13.92 14.0 13.96 2000.0 13.79
2020-10-28 14.32 13.86 14.32 13.86 1600.0 13.69
2020-10-27 14.32 14.32 14.32 14.32 100.0 14.15
2020-10-26 14.35 14.07 14.35 14.07 1200.0 13.9
2020-10-23 14.29 14.13 14.22 14.21 2900.0 14.04
2020-10-22 14.37 14.21 14.37 14.21 1100.0 14.04
2020-10-21 14.1 14.1 14.1 14.1 0.0 13.93
2020-10-20 14.38 14.1 14.38 14.1 200.0 13.93
2020-10-19 14.38 14.14 14.38 14.27 5800.0 14.1
2020-10-16 14.31 14.08 14.15 14.1 3900.0 13.93
2020-10-15 14.08 13.85 13.85 14.06 10500.0 13.89
2020-10-14 13.93 13.87 13.87 13.93 1100.0 13.76
2020-10-13 13.9 13.9 13.9 13.9 0.0 13.69
2020-10-12 13.94 13.88 13.91 13.9 3400.0 13.69
2020-10-09 14.02 13.88 13.9 13.88 15500.0 13.67
2020-10-08 13.92 13.88 13.9 13.88 2700.0 13.67
2020-10-07 13.99 13.85 13.85 13.85 6500.0 13.64
2020-10-06 14.04 13.83 14.04 13.85 44000.0 13.64
2020-10-05 14.1 14.04 14.1 14.1 1000.0 13.88
2020-10-02 14.29 13.85 14.29 14.05 2900.0 13.83
2020-10-01 14.36 14.36 14.36 14.36 300.0 14.14
2020-09-30 14.07 13.89 14.07 13.99 2600.0 13.78
2020-09-29 14.11 14.0 14.11 14.07 5900.0 13.85
2020-09-28 14.1 13.94 14.1 14.01 2100.0 13.8
2020-09-25 13.98 13.98 13.98 13.98 100.0 13.77
2020-09-24 13.87 13.86 13.86 13.87 300.0 13.66
2020-09-23 14.03 13.89 13.89 14.01 500.0 13.8
2020-09-22 14.05 14.05 14.05 14.05 600.0 13.83
2020-09-21 14.07 13.87 13.87 14.06 4300.0 13.84
2020-09-18 14.0 14.0 14.0 14.0 0.0 13.79
2020-09-17 14.32 13.93 13.93 14.0 1200.0 13.79
2020-09-16 14.23 13.97 14.23 14.17 3100.0 13.95
2020-09-15 14.03 14.03 14.03 14.03 200.0 13.81
2020-09-14 14.05 14.05 14.05 14.05 2400.0 13.83
2020-09-11 14.05 14.01 14.02 14.05 1600.0 13.79
2020-09-10 13.99 13.87 13.99 13.95 2600.0 13.69
2020-09-09 13.88 13.79 13.79 13.88 2100.0 13.63
2020-09-08 13.86 13.79 13.79 13.86 1800.0 13.61
2020-09-04 13.89 13.86 13.87 13.89 1700.0 13.64
2020-09-03 14.06 13.85 14.02 13.96 2500.0 13.7
2020-09-02 14.02 13.87 14.0 13.97 22800.0 13.71
2020-09-01 14.12 13.92 14.12 14.05 8700.0 13.79
2020-08-31 13.94 13.92 13.94 13.92 700.0 13.66
2020-08-28 14.17 13.95 14.17 14.05 1400.0 13.79
2020-08-27 14.19 13.64 14.19 14.02 6100.0 13.76
2020-08-26 14.44 14.24 14.44 14.24 7300.0 13.98
2020-08-25 14.49 14.38 14.49 14.38 4900.0 14.12
2020-08-24 14.6 14.52 14.52 14.6 4100.0 14.33
2020-08-21 14.56 14.43 14.5 14.55 5900.0 14.28
2020-08-20 14.56 14.5 14.5 14.56 400.0 14.29
2020-08-19 14.89 14.48 14.89 14.77 9000.0 14.5
2020-08-18 14.9 14.5 14.6 14.9 6100.0 14.63
2020-08-17 14.8 14.72 14.8 14.72 1400.0 14.45
2020-08-14 14.99 14.85 14.99 14.85 300.0 14.58
2020-08-13 15.51 14.64 14.7 15.0 3700.0 14.72
2020-08-12 14.86 14.6 14.69 14.86 3500.0 14.55
2020-08-11 14.7 14.52 14.7 14.6 2100.0 14.29
2020-08-10 14.63 14.52 14.52 14.63 1200.0 14.32
2020-08-07 14.5 14.39 14.39 14.47 700.0 14.16
2020-08-06 14.99 14.36 14.36 14.43 5300.0 14.12
2020-08-05 14.32 14.3 14.3 14.3 2700.0 14.0
2020-08-04 14.35 14.31 14.35 14.31 3200.0 14.01
2020-08-03 14.36 14.03 14.25 14.36 8600.0 14.06
2020-07-31 14.22 14.07 14.15 14.18 5300.0 13.88
2020-07-30 14.25 14.17 14.25 14.17 400.0 13.87
2020-07-29 14.16 14.14 14.14 14.15 600.0 13.85
2020-07-28 14.2 14.14 14.2 14.14 1100.0 13.84
2020-07-27 14.15 14.01 14.01 14.03 1300.0 13.73
2020-07-24 14.01 14.01 14.01 14.01 0.0 13.71
2020-07-23 14.01 14.01 14.01 14.01 0.0 13.71
2020-07-22 14.04 14.01 14.04 14.01 1000.0 13.71
2020-07-21 14.2 13.94 14.2 13.98 4600.0 13.68
2020-07-20 13.95 13.91 13.91 13.92 1400.0 13.62
2020-07-17 14.01 13.9 13.92 13.9 1300.0 13.61
2020-07-16 14.07 13.78 13.78 13.86 5300.0 13.57
2020-07-15 13.99 13.78 13.94 13.79 4400.0 13.5
2020-07-14 13.79 13.78 13.79 13.78 1400.0 13.49
2020-07-13 14.0 13.94 14.0 13.94 300.0 13.6
2020-07-10 13.92 13.91 13.91 13.92 800.0 13.58
2020-07-09 13.93 13.93 13.93 13.93 100.0 13.59
2020-07-08 13.7 13.61 13.64 13.69 2500.0 13.36
2020-07-07 13.76 13.64 13.64 13.76 4200.0 13.43
2020-07-06 13.66 13.61 13.61 13.64 5900.0 13.31
2020-07-02 13.62 13.56 13.56 13.61 1500.0 13.28
2020-07-01 13.64 13.55 13.64 13.55 800.0 13.22
2020-06-30 13.56 13.51 13.51 13.55 1700.0 13.22
2020-06-29 13.62 13.5 13.62 13.5 2200.0 13.17
2020-06-26 13.59 13.54 13.58 13.54 1100.0 13.21
2020-06-25 13.54 13.54 13.54 13.54 300.0 13.21
2020-06-24 13.58 13.5 13.5 13.58 1100.0 13.25
2020-06-23 13.65 13.51 13.51 13.63 1100.0 13.3
2020-06-22 13.7 13.51 13.7 13.63 3400.0 13.3
2020-06-19 13.64 13.5 13.55 13.64 1500.0 13.31
2020-06-18 13.72 13.49 13.72 13.58 2400.0 13.25
2020-06-17 13.78 13.61 13.78 13.61 2400.0 13.28
2020-06-16 13.65 13.45 13.45 13.62 800.0 13.29
2020-06-15 13.73 13.72 13.73 13.72 700.0 13.39
2020-06-12 13.75 13.53 13.65 13.71 3800.0 13.38
2020-06-11 13.99 13.5 13.75 13.59 13300.0 13.22
2020-06-10 13.78 13.35 13.35 13.78 7400.0 13.4
2020-06-09 13.68 13.36 13.41 13.61 3500.0 13.24
2020-06-08 13.59 13.32 13.55 13.55 5900.0 13.18
2020-06-05 13.69 13.36 13.69 13.58 6700.0 13.21
2020-06-04 13.69 13.58 13.59 13.68 7100.0 13.31
2020-06-03 13.67 13.53 13.64 13.63 10100.0 13.26
2020-06-02 13.72 13.5 13.56 13.69 6300.0 13.32
2020-06-01 13.5 13.17 13.44 13.5 4600.0 13.13
2020-05-29 13.47 13.36 13.38 13.47 3300.0 13.1
2020-05-28 13.39 13.39 13.39 13.39 900.0 13.02
2020-05-27 13.2 13.1 13.12 13.13 6500.0 12.77
2020-05-26 13.28 13.09 13.28 13.11 8700.0 12.75
2020-05-22 13.35 13.21 13.27 13.24 8600.0 12.88
2020-05-21 13.53 13.26 13.39 13.53 1700.0 13.16
2020-05-20 13.38 13.23 13.35 13.23 400.0 12.87
2020-05-19 13.49 13.33 13.37 13.33 1100.0 12.97
2020-05-18 13.53 13.23 13.53 13.23 1700.0 12.87
2020-05-15 13.39 13.29 13.39 13.29 4300.0 12.93
2020-05-14 13.29 13.29 13.29 13.29 1000.0 12.93
2020-05-13 13.39 13.37 13.39 13.39 2700.0 12.99
2020-05-12 13.4 13.4 13.4 13.4 1200.0 13.0
2020-05-11 13.51 13.51 13.51 13.51 100.0 13.1
2020-05-08 13.59 13.33 13.59 13.37 12200.0 12.97
2020-05-07 13.71 13.38 13.71 13.38 8100.0 12.98
2020-05-06 13.65 13.43 13.45 13.49 2000.0 13.08
2020-05-05 13.6 13.4 13.41 13.56 2000.0 13.15
2020-05-04 13.8 13.41 13.8 13.41 4200.0 13.0
2020-05-01 13.81 13.5 13.81 13.5 400.0 13.09
2020-04-30 13.68 13.68 13.68 13.68 600.0 13.27
2020-04-29 13.9 13.42 13.42 13.9 500.0 13.48
2020-04-28 13.54 13.42 13.42 13.42 1600.0 13.01
2020-04-27 13.45 13.42 13.45 13.42 3200.0 13.01
2020-04-24 13.71 13.42 13.71 13.42 2700.0 13.01
2020-04-23 13.75 13.42 13.75 13.43 1600.0 13.02
2020-04-22 13.42 13.42 13.42 13.42 0.0 13.01
2020-04-21 13.42 13.42 13.42 13.42 800.0 13.01
2020-04-20 13.88 13.6 13.88 13.6 1000.0 13.19
2020-04-17 14.0 13.87 14.0 13.87 900.0 13.45
2020-04-16 13.67 13.67 13.67 13.67 3800.0 13.26
2020-04-15 13.78 13.71 13.71 13.78 900.0 13.36
2020-04-14 13.9 13.44 13.49 13.67 6000.0 13.26
2020-04-13 13.79 13.62 13.62 13.79 1200.0 13.33
2020-04-09 13.42 13.13 13.13 13.42 1500.0 12.98
2020-04-08 13.13 13.13 13.13 13.13 900.0 12.7
2020-04-07 13.96 13.36 13.96 13.39 3200.0 12.95
2020-04-06 13.73 12.96 13.08 13.25 2400.0 12.81
2020-04-03 13.9 12.68 13.4 12.79 16500.0 12.37
2020-04-02 13.65 13.25 13.25 13.6 2300.0 13.15
2020-04-01 14.09 13.39 13.96 13.45 28200.0 13.01
2020-03-31 14.21 14.21 14.21 14.21 300.0 13.74
2020-03-30 14.75 13.48 13.79 13.58 2900.0 13.13
2020-03-27 13.79 13.43 13.47 13.79 6400.0 13.33
2020-03-26 13.5 13.11 13.5 13.47 4200.0 13.03
2020-03-25 13.79 13.37 13.68 13.59 5500.0 13.14
2020-03-24 12.99 12.87 12.87 12.99 300.0 12.56
2020-03-23 12.05 12.05 12.05 12.05 0.0 11.65
2020-03-20 12.41 11.9 11.95 12.05 15700.0 11.65
2020-03-19 12.3 11.8 11.8 12.0 5100.0 11.6
2020-03-18 13.56 11.33 13.56 11.33 4900.0 10.96
2020-03-17 13.56 13.32 13.32 13.56 300.0 13.11
2020-03-16 12.99 12.99 12.99 12.99 300.0 12.56
2020-03-13 13.23 12.51 12.51 13.19 5400.0 12.75
2020-03-12 14.3 12.33 14.3 12.33 10100.0 11.88
2020-03-11 15.1 14.3 15.1 14.55 4100.0 14.02
2020-03-10 15.0 14.84 15.0 14.84 700.0 14.3
2020-03-09 15.36 14.43 15.2 15.36 4500.0 14.8
2020-03-06 15.76 15.01 15.76 15.51 3000.0 14.95
2020-03-05 15.6 14.5 15.39 15.6 16400.0 15.04
2020-03-04 16.23 16.0 16.23 16.1 3000.0 15.52
2020-03-03 16.45 16.35 16.45 16.36 1800.0 15.77
2020-03-02 17.0 16.25 17.0 16.45 30900.0 15.86
2020-02-28 17.5 17.16 17.25 17.5 2500.0 16.87
2020-02-27 17.25 17.09 17.09 17.25 500.0 16.63
2020-02-26 17.01 16.59 17.01 16.59 2000.0 15.99
2020-02-25 17.8 16.38 16.38 17.5 16800.0 16.87
2020-02-24 16.5 16.5 16.5 16.5 200.0 15.9
2020-02-21 16.89 15.82 16.25 16.48 4000.0 15.88
2020-02-20 16.79 16.76 16.79 16.76 2100.0 16.15
2020-02-19 16.66 16.04 16.14 16.64 3700.0 16.04
2020-02-18 16.76 16.01 16.75 16.47 6000.0 15.87