Blackrock Municipal 2020 Term Trust Historical Stock Prices

BKK 
$16.16
*  
0.06
0.37%
Get BKK Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading BKK now
Exchange: NYSE

Community Rating:
View:    BKK Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
16:00 16.14 16.16 16.11 16.16 20,043
04/28/2016 16.139 16.16 16.11 16.16 20,143
04/27/2016 16.07 16.14 16.07 16.1 38,344
04/26/2016 16.08 16.09 16.0732 16.08 18,031
04/25/2016 16.1184 16.1184 16.03 16.09 71,042
04/22/2016 16.06 16.14 16.06 16.12 42,542
04/21/2016 16.17 16.22 16.07 16.0701 81,809
04/20/2016 16.19 16.22 16.17 16.2 46,395
04/19/2016 16.19 16.199 16.1684 16.17 25,708
04/18/2016 16.08 16.197 16.08 16.197 24,297
04/15/2016 16.14 16.14 16.05 16.07 26,780
04/14/2016 16.14 16.19 16.11 16.11 44,394
04/13/2016 16.15 16.17 16.115 16.13 29,427
04/12/2016 16.2 16.24 16.19 16.21 18,403
04/11/2016 16.2 16.22 16.19 16.2198 3,742
04/08/2016 16.22 16.22 16.16 16.16 18,013
04/07/2016 16.18 16.22 16.1701 16.1701 12,586
04/06/2016 16.22 16.24 16.17 16.2 22,794
04/05/2016 16.1319 16.22 16.1319 16.2 28,761
04/04/2016 16.09 16.14 16.07 16.13 25,798
04/01/2016 16.15 16.2 16.07 16.09 24,746
03/31/2016 16.15 16.2 16.13 16.2 28,642
03/30/2016 16.16 16.16 16.0992 16.13 20,755
03/29/2016 16.07 16.15 16.06 16.13 24,746
03/28/2016 16.05 16.0574 16.02 16.03 51,478
03/24/2016 16.0515 16.1 16.04 16.09 13,129
03/23/2016 16.06 16.09 16.05 16.0532 12,723
03/22/2016 16.03 16.08 16.03 16.03 20,467
03/21/2016 16.02 16.07 16 16.04 26,987
03/18/2016 16.12 16.18 15.99 16.01 62,987
03/17/2016 16.13 16.15 16.12 16.1347 22,645
03/16/2016 16.02 16.16 16.02 16.16 17,630
03/15/2016 16.05 16.08 15.99 16.04 32,254
03/14/2016 16.01 16.07 16.01 16.07 22,827
03/11/2016 15.9995 16.07 15.96 16.02 62,133
03/10/2016 16.0183 16.06 16.0183 16.04 23,500
03/09/2016 16.14 16.14 16 16.02 61,129
03/08/2016 16.05 16.15 16.02 16.15 83,563
03/07/2016 16.04 16.08 16 16.08 32,067
03/04/2016 16.09 16.12 16.01 16.05 59,044
03/03/2016 16.08 16.13 16.07 16.13 18,368
03/02/2016 16.06 16.12 16 16.05 43,859
03/01/2016 16.06 16.1 16.04 16.1 24,730
02/29/2016 16.06 16.1 15.99 16.02 42,058
02/26/2016 16.02 16.08 15.98 16.02 33,470
02/25/2016 16.03 16.1 16 16.08 33,129
02/24/2016 16 16.05 16 16.039 6,198
02/23/2016 15.94 16 15.94 16 18,653
02/22/2016 15.9401 15.9699 15.91 15.94 13,846
02/19/2016 15.8901 15.98 15.8901 15.96 8,934
02/18/2016 15.87 15.94 15.85 15.91 29,339
02/17/2016 15.88 15.9199 15.85 15.85 21,367
02/16/2016 15.91 15.955 15.87 15.87 33,288
02/12/2016 16.04 16.04 15.91 15.92 25,674
02/11/2016 16.05 16.0696 15.85 16.05 68,082
02/10/2016 15.97 16.05 15.97 16.05 11,925
02/09/2016 16.06 16.07 15.95 15.97 33,783
02/08/2016 16.09 16.09 15.97 15.98 28,228
02/05/2016 16.0568 16.08 16 16.06 25,207
02/04/2016 16.0155 16.07 16.01 16.0201 26,919
02/03/2016 15.973 16.07 15.96 16.01 39,568
02/02/2016 15.938 16.04 15.938 15.98 17,486
02/01/2016 15.96 16.04 15.89 15.97 55,691
01/29/2016 15.86 15.98 15.86 15.95 34,559
01/28/2016 15.85 15.892 15.83 15.85 25,044
01/27/2016 15.91 15.93 15.86 15.87 19,612
01/26/2016 15.86 15.93 15.83 15.93 14,140
01/25/2016 15.869 15.88 15.83 15.86 12,235
01/22/2016 15.71 15.92 15.71 15.9 51,024
01/21/2016 15.66 15.7699 15.66 15.73 10,296
01/20/2016 15.69 15.731 15.62 15.6501 31,025
01/19/2016 15.74 15.77 15.71 15.71 68,258
01/15/2016 15.73 15.8 15.71 15.71 28,850
01/14/2016 15.79 15.79 15.71 15.71 13,446
01/13/2016 15.84 15.84 15.74 15.74 35,166
01/12/2016 15.85 15.9 15.85 15.85 37,525
01/11/2016 15.951 15.951 15.87 15.87 15,027
01/08/2016 15.95 16 15.9 15.94 32,825
01/07/2016 15.94 15.96 15.92 15.96 12,022
01/06/2016 15.91 15.95 15.8999 15.94 17,616
01/05/2016 15.89 15.93 15.85 15.92 52,434
01/04/2016 15.866 15.9 15.84 15.9 16,933
12/31/2015 15.86 15.89 15.84 15.86 37,711
12/30/2015 15.8 15.85 15.792 15.85 25,726
12/29/2015 15.83 15.83 15.79 15.81 8,869
12/28/2015 15.77 15.8269 15.77 15.81 17,698
12/24/2015 15.79 15.82 15.78 15.81 6,468
12/23/2015 15.7 15.82 15.66 15.78 40,434
12/22/2015 15.72 15.77 15.63 15.6799 101,376
12/21/2015 15.73 15.77 15.7041 15.77 16,950
12/18/2015 15.73 15.73 15.666 15.7 39,714
12/17/2015 15.66 15.82 15.6 15.7 53,351
12/16/2015 15.56 15.622 15.55 15.622 23,365
12/15/2015 15.65 15.6676 15.55 15.57 29,044
12/14/2015 15.663 15.68 15.62 15.65 14,811
12/11/2015 15.71 15.75 15.669 15.71 18,298
12/10/2015 15.6301 15.71 15.58 15.71 56,314
12/09/2015 15.719 15.7199 15.67 15.69 23,639
12/08/2015 15.68 15.75 15.65 15.72 47,540
12/07/2015 15.76 15.78 15.69 15.69 77,704
12/04/2015 15.86 15.9 15.75 15.75 36,527
12/03/2015 15.79 15.81 15.76 15.77 24,522
12/02/2015 15.82 15.84 15.78 15.79 15,973
12/01/2015 15.93 15.93 15.81 15.83 42,563
11/30/2015 15.89 15.97 15.8201 15.86 30,891
11/27/2015 15.81 15.89 15.81 15.86 3,891
11/25/2015 15.79 15.84 15.75 15.84 34,315
11/24/2015 15.86 15.86 15.78 15.78 8,041
11/23/2015 15.88 15.92 15.77 15.78 24,318
11/20/2015 15.92 15.92 15.81 15.8293 16,560
11/19/2015 15.86 16 15.86 15.92 28,476
11/18/2015 15.72 15.85 15.71 15.85 33,949
11/17/2015 15.77 15.7772 15.7 15.7 30,649
11/16/2015 15.76 15.81 15.73 15.78 19,669
11/13/2015 15.74 15.79 15.71 15.75 25,516
11/12/2015 15.68 15.75 15.67 15.69 21,379
11/11/2015 15.797 15.87 15.7 15.71 18,357
11/10/2015 15.82 15.84 15.75 15.76 18,842
11/09/2015 15.74 15.79 15.68 15.771 22,972
11/06/2015 15.77 15.85 15.72 15.82 26,755
11/05/2015 15.97 15.97 15.83 15.85 26,679
11/04/2015 15.91 15.94 15.83 15.93 11,929
11/03/2015 15.88 15.91 15.8799 15.9 15,356
11/02/2015 15.86 15.89 15.84 15.88 25,626
10/30/2015 15.75 15.89 15.73 15.83 35,401
10/29/2015 15.7181 15.78 15.7165 15.78 16,602
10/28/2015 15.75 15.78 15.74 15.74 8,407
10/27/2015 15.78 15.81 15.75 15.75 24,231
10/26/2015 15.74 15.7836 15.69 15.75 15,083
10/23/2015 15.815 15.83 15.69 15.75 11,841
10/22/2015 15.79 15.8594 15.78 15.78 11,485
10/21/2015 15.79 15.88 15.78 15.78 12,455
10/20/2015 15.785 15.88 15.7601 15.81 45,624
10/19/2015 15.8 15.82 15.75 15.75 11,201
10/16/2015 15.82 15.86 15.76 15.84 32,342
10/15/2015 15.823 15.8947 15.81 15.82 11,027
10/14/2015 15.91 15.95 15.75 15.8 23,452
10/13/2015 15.83 15.97 15.82 15.9 24,209
10/12/2015 15.7162 15.93 15.6701 15.92 29,923
10/09/2015 15.65 15.74 15.65 15.74 21,240
10/08/2015 15.73 15.77 15.7 15.7 57,601
10/07/2015 15.7 15.73 15.65 15.72 30,139
10/06/2015 15.6416 15.7 15.6201 15.6799 4,796
10/05/2015 15.56 15.67 15.56 15.62 21,796
10/02/2015 15.75 15.8 15.64 15.65 26,736
10/01/2015 15.75 15.88 15.69 15.75 28,213
09/30/2015 15.68 15.71 15.63 15.71 22,191
09/29/2015 15.65 15.67 15.61 15.62 15,597
09/28/2015 15.61 15.69 15.55 15.6 20,630
09/25/2015 15.6 15.67 15.58 15.58 18,592
09/24/2015 15.56 15.64 15.56 15.6397 9,648
09/23/2015 15.6 15.6 15.6 15.6 00
09/22/2015 15.51 15.62 15.51 15.6 14,769
09/21/2015 15.66 15.67 15.5976 15.62 14,720
09/18/2015 15.48 15.69 15.48 15.63 44,489
09/17/2015 15.44 15.59 15.4293 15.58 22,878
09/16/2015 15.41 15.48 15.3928 15.48 14,540
09/15/2015 15.379 15.439 15.37 15.41 31,082
09/14/2015 15.45 15.46 15.37 15.43 16,149
09/11/2015 15.45 15.49 15.4 15.41 66,562
09/10/2015 15.46 15.48 15.441 15.4464 9,900
09/09/2015 15.44 15.4751 15.41 15.47 14,575
09/08/2015 15.45 15.49 15.45 15.47 22,389
09/04/2015 15.42 15.51 15.41 15.44 54,390
09/03/2015 15.42 15.51 15.36 15.5084 56,450
09/02/2015 15.62 15.67 15.25 15.42 155,318
09/01/2015 15.67 15.688 15.55 15.67 23,241
08/31/2015 15.57 15.64 15.57 15.61 11,726
08/28/2015 15.47 15.5699 15.46 15.56 16,647
08/27/2015 15.41 15.55 15.35 15.51 45,370
08/26/2015 15.48 15.48 15.45 15.47 9,011
08/25/2015 15.52 15.52 15.38 15.48 23,538
08/24/2015 15.28 15.53 15.28 15.47 28,651
08/21/2015 15.62 15.66 15.58 15.5907 39,785
08/20/2015 15.7217 15.75 15.6401 15.72 18,175
08/19/2015 15.704 15.72 15.68 15.68 14,806
08/18/2015 15.72 15.72 15.63 15.67 24,822
08/17/2015 15.76 15.79 15.68 15.7099 19,769
08/14/2015 15.67 15.7468 15.67 15.72 9,874
08/13/2015 15.7017 15.71 15.6401 15.67 13,166
08/12/2015 15.75 15.76 15.71 15.72 28,698
08/11/2015 15.65 15.81 15.65 15.78 19,163
08/10/2015 15.75 15.8 15.63 15.65 39,361
08/07/2015 15.74 15.805 15.73 15.8 5,659
08/06/2015 15.75 15.78 15.66 15.72 20,794
08/05/2015 15.83 15.83 15.72 15.76 56,307
08/04/2015 15.77 15.89 15.702 15.83 28,642
08/03/2015 15.76 15.84 15.724 15.79 44,218
07/31/2015 15.72 15.77 15.68 15.76 13,146
07/30/2015 15.68 15.7 15.65 15.65 20,600
07/29/2015 15.65 15.7 15.62 15.68 22,143
07/28/2015 15.65 15.7 15.55 15.69 27,507
07/27/2015 15.579 15.65 15.51 15.64 32,115
07/24/2015 15.48 15.55 15.47 15.54 35,227
07/23/2015 15.53 15.58 15.482 15.5 27,977
07/22/2015 15.59 15.59 15.51 15.52 10,282
07/21/2015 15.63 15.6755 15.52 15.55 34,042
07/20/2015 15.6576 15.6576 15.6 15.63 28,714
07/17/2015 15.7 15.75 15.59 15.59 32,667
07/16/2015 15.611 15.76 15.54 15.72 31,065
07/15/2015 15.56 15.65 15.56 15.65 21,583
07/14/2015 15.59 15.6199 15.5632 15.57 15,118
07/13/2015 15.59 15.66 15.51 15.57 39,075
07/10/2015 15.7 15.7 15.58 15.67 37,390
07/09/2015 15.67 15.75 15.53 15.69 68,735
07/08/2015 15.79 15.79 15.6 15.62 27,432
07/07/2015 15.7 15.86 15.6601 15.77 38,252
07/06/2015 15.59 15.6699 15.55 15.63 25,919
07/02/2015 15.49 15.535 15.45 15.52 52,083
07/01/2015 15.42 15.54 15.42 15.53 46,358
06/30/2015 15.49 15.5 15.39 15.47 72,442
06/29/2015 15.65 15.65 15.38 15.48 88,636
06/26/2015 15.7 15.74 15.59 15.59 45,727
06/25/2015 15.83 15.8637 15.7 15.74 44,316
06/24/2015 15.97 15.98 15.75 15.8 43,355
06/23/2015 15.84 16.01 15.73 15.95 43,559
06/22/2015 15.95 15.99 15.86 15.89 13,301
06/19/2015 15.96 16.01 15.95 15.98 36,491
06/18/2015 15.955 15.96 15.91 15.91 16,899
06/17/2015 15.92 15.98 15.91 15.95 31,921
06/16/2015 15.7 16 15.7 15.95 78,557
06/15/2015 15.666 15.7 15.64 15.7 9,980
06/12/2015 15.63 15.69 15.61 15.63 26,652
06/11/2015 15.66 15.67 15.55 15.63 89,090
06/10/2015 15.59 15.75 15.59 15.66 36,521
06/09/2015 15.58 15.67 15.51 15.63 105,604
06/08/2015 15.58 15.64 15.54 15.61 36,485
06/05/2015 15.51 15.67 15.5 15.63 65,608
06/04/2015 15.59 15.74 15.57 15.67 81,923
06/03/2015 15.74 15.74 15.58 15.63 72,183
06/02/2015 15.7 15.74 15.67 15.74 35,215
06/01/2015 15.85 15.85 15.68 15.74 50,486
05/29/2015 15.8 15.85 15.69 15.8 44,418
05/28/2015 15.79 15.8 15.72 15.79 18,116
05/27/2015 15.82 15.89 15.71 15.77 32,547
05/26/2015 15.79 15.87 15.771 15.8308 21,551
05/22/2015 15.84 15.84 15.7401 15.79 31,744
05/21/2015 15.92 15.9899 15.83 15.83 46,876
05/20/2015 15.99 15.99 15.95 15.96 20,458
05/19/2015 15.99 16.02 15.92 16.01 29,536
05/18/2015 15.98 16.05 15.88 16.04 29,489
05/15/2015 15.99 16.06 15.99 16.0084 31,996
05/14/2015 16.03 16.03 15.89 15.96 18,095
05/13/2015 16.03 16.0691 15.95 15.97 22,231
05/12/2015 16 16.11 16 16.04 22,939
05/11/2015 16.03 16.11 16.0188 16.08 21,888
05/08/2015 16.12 16.18 16.04 16.06 15,914
05/07/2015 16.05 16.077 16 16.05 20,540
05/06/2015 16.19 16.2076 16.01 16.08 27,448
05/05/2015 16.22 16.26 16.134 16.2399 37,332
05/04/2015 16.238 16.2442 16.21 16.24 14,677
05/01/2015 16.28 16.28 16.2301 16.24 8,710
04/30/2015 16.26 16.2768 16.24 16.25 6,355
04/29/2015 16.21 16.28 16.21 16.27 18,572
04/28/2015 16.3 16.3 16.22 16.23 16,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?