Blackrock Municipal 2020 Term Trust Historical Stock Prices

BKK 
$16.34
*  
0.0901
0.55%
Get BKK Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BKK now
Exchange: NYSE

Community Rating:
View:    BKK 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.07  16.34  16.02  16.34 32,143
07/11/2014 16.25 16.34 16.02 16.34 32,143
07/10/2014 16.27 16.3029 16.1867 16.2499 25,274
07/09/2014 16.34 16.34 16.231 16.33 24,592
07/08/2014 16.28 16.37 16.25 16.34 18,734
07/07/2014 16.11 16.26 16.11 16.26 25,447
07/03/2014 16.06 16.12 15.991 16.1 37,612
07/02/2014 16.3 16.3 16.11 16.19 74,667
07/01/2014 16.27 16.369 16.27 16.35 45,311
06/30/2014 16.27 16.35 16.26 16.29 45,861
06/27/2014 16.33 16.39 16.25 16.31 39,596
06/26/2014 16.59 16.65 16.36 16.4 38,134
06/25/2014 16.57 16.64 16.54 16.5998 27,767
06/24/2014 16.58 16.59 16.48 16.58 16,684
06/23/2014 16.38 16.5382 16.38 16.51 31,062
06/20/2014 16.52 16.52 16.41 16.43 12,622
06/19/2014 16.63 16.63 16.52 16.5699 19,783
06/18/2014 16.62 16.62 16.491 16.59 15,442
06/17/2014 16.67 16.68 16.49 16.68 24,746
06/16/2014 16.54 16.7399 16.53 16.7399 16,067
06/13/2014 16.66 16.7 16.52 16.52 22,725
06/12/2014 16.77 16.85 16.75 16.75 18,903
06/11/2014 16.63 16.86 16.54 16.85 52,344
06/10/2014 16.78 16.78 16.54 16.6301 29,432
06/09/2014 16.42 16.72 16.42 16.72 26,372
06/06/2014 16.44 16.52 16.41 16.45 43,232
06/05/2014 16.29 16.48 16.29 16.45 16,461
06/04/2014 16.52 16.57 16.3 16.31 26,917
06/03/2014 16.66 16.68 16.55 16.56 23,795
06/02/2014 16.83 16.8543 16.59 16.6201 26,715
05/30/2014 16.85 16.8896 16.78 16.78 13,693
05/29/2014 16.96 16.96 16.86 16.9 13,422
05/28/2014 16.9 16.96 16.81 16.8908 38,305
05/27/2014 16.7 16.96 16.66 16.88 61,417
05/23/2014 16.85 16.87 16.7 16.75 26,404
05/22/2014 16.83 16.91 16.82 16.86 32,168
05/21/2014 16.89 16.9099 16.77 16.84 29,485
05/20/2014 16.8 16.92 16.77 16.9 53,876
05/19/2014 16.82 16.847 16.81 16.84 23,031
05/16/2014 16.7801 16.88 16.7801 16.83 15,832
05/15/2014 16.73 16.84 16.73 16.8 34,101
05/14/2014 16.75 16.77 16.68 16.77 18,943
05/13/2014 16.74 16.77 16.68 16.74 28,954
05/12/2014 16.79 16.83 16.731 16.8 15,889
05/09/2014 16.81 16.84 16.72 16.83 15,296
05/08/2014 16.73 16.82 16.73 16.8 23,279
05/07/2014 16.63 16.79 16.63 16.79 42,873
05/06/2014 16.57 16.76 16.55 16.69 40,961
05/05/2014 16.63 16.72 16.55 16.62 32,923
05/02/2014 16.49 16.72 16.46 16.72 45,479
05/01/2014 16.61 16.68 16.54 16.57 28,690
04/30/2014 16.65 16.69 16.54 16.61 80,013
04/29/2014 16.53 16.57 16.46 16.56 31,713
04/28/2014 16.47 16.597 16.45 16.5472 22,579
04/25/2014 16.39 16.4786 16.37 16.4425 17,662
04/24/2014 16.43 16.44 16.34 16.35 27,873
04/23/2014 16.38 16.43 16.27 16.37 55,128
04/22/2014 16.48 16.55 16.35 16.36 58,595
04/21/2014 16.4 16.59 16.37 16.57 33,414
04/17/2014 16.38 16.44 16.36 16.43 22,071
04/16/2014 16.54 16.54 16.3855 16.4 27,429
04/15/2014 16.33 16.4896 16.33 16.47 43,881
04/14/2014 16.36 16.371 16.33 16.34 7,504
04/11/2014 16.35 16.43 16.32 16.37 23,272
04/10/2014 16.46 16.5 16.3834 16.4 31,328
04/09/2014 16.43 16.51 16.4001 16.43 19,490
04/08/2014 16.41 16.45 16.3501 16.45 16,665
04/07/2014 16.31 16.3999 16.3 16.3799 33,799
04/04/2014 16.35 16.43 16.3 16.3 68,105
04/03/2014 16.32 16.35 16.27 16.33 40,089
04/02/2014 16.33 16.33 16.25 16.32 70,302
04/01/2014 16.42 16.42 16.3 16.35 50,551
03/31/2014 16.39 16.438 16.32 16.37 52,291
03/28/2014 16.59 16.6 16.36 16.37 32,946
03/27/2014 16.71 16.95 16.54 16.5414 72,194
03/26/2014 16.59 16.748 16.57 16.63 22,563
03/25/2014 16.57 16.628 16.53 16.6 29,269
03/24/2014 16.52 16.63 16.431 16.57 21,801
03/21/2014 16.43 16.64 16.43 16.58 45,184
03/20/2014 16.37 16.6 16.37 16.5178 43,292
03/19/2014 16.45 16.57 16.41 16.47 51,057
03/18/2014 16.44 16.5 16.37 16.4 20,687
03/17/2014 16.44 16.49 16.43 16.47 15,318
03/14/2014 16.47 16.48 16.43 16.47 19,467
03/13/2014 16.41 16.49 16.41 16.4748 9,921
03/12/2014 16.31 16.47 16.31 16.47 9,006
03/11/2014 16.34 16.381 16.32 16.33 16,684
03/10/2014 16.33 16.44 16.33 16.4 15,950
03/07/2014 16.28 16.48 16.25 16.4 47,299
03/06/2014 16.53 16.56 16.28 16.31 44,259
03/05/2014 16.38 16.58 16.351 16.54 45,069
03/04/2014 16.4 16.44 16.37 16.4 30,764
03/03/2014 16.42 16.42 16.3499 16.4168 44,267
02/28/2014 16.3 16.34 16.28 16.29 21,161
02/27/2014 16.21 16.35 16.21 16.35 28,534
02/26/2014 16.37 16.37 16.23 16.25 41,523
02/25/2014 16.276 16.41 16.26 16.32 23,050
02/24/2014 16.23 16.33 16.23 16.27 22,926
02/21/2014 16.32 16.33 16.23 16.27 40,660
02/20/2014 16.28 16.35 16.22 16.28 30,732
02/19/2014 16.23 16.34 16.23 16.281 17,376
02/18/2014 16.11 16.3 16.11 16.21 40,669
02/14/2014 16.1 16.16 16.1 16.134 17,921
02/13/2014 16.09 16.17 16.09 16.11 13,462
02/12/2014 16.15 16.2 16.09 16.09 29,970
02/11/2014 16.23 16.269 16.21 16.22 38,977
02/10/2014 16.24 16.28 16.22 16.25 13,851
02/07/2014 16.25 16.35 16.231 16.25 59,975
02/06/2014 16.26 16.26 16.23 16.23 10,160
02/05/2014 16.2 16.26 16.15 16.231 27,808
02/04/2014 16.22 16.27 16.201 16.21 14,784
02/03/2014 16.28 16.28 16.256 16.256 21,995
01/31/2014 16.18 16.28 16.18 16.26 40,254
01/30/2014 16.16 16.23 16.15 16.17 21,111
01/29/2014 16.18 16.25 16.14 16.17 32,076
01/28/2014 16.16 16.22 16.14 16.16 51,537
01/27/2014 16.21 16.33 16.14 16.17 29,652
01/24/2014 16.26 16.31 16.21 16.239 9,730
01/23/2014 16.28 16.34 16.24 16.24 24,767
01/22/2014 16.19 16.3 16.19 16.23 29,655
01/21/2014 16.14 16.3 16.08 16.18 81,828
01/17/2014 16.05 16.14 16.05 16.1368 30,032
01/16/2014 16 16.09 16 16.09 31,956
01/15/2014 15.96 16.07 15.96 16.02 46,456
01/14/2014 15.87 15.99 15.85 15.94 33,516
01/13/2014 16 16 15.881 15.9 23,285
01/10/2014 16.08 16.14 15.98 16.04 37,803
01/09/2014 16.06 16.11 16.05 16.064 56,891
01/08/2014 16.02 16.07 16.019 16.02 28,255
01/07/2014 15.98 16.07 15.9401 16.03 32,636
01/06/2014 15.83 16 15.83 15.97 55,348
01/03/2014 15.74 15.8 15.55 15.8 115,598
01/02/2014 15.72 15.79 15.67 15.67 125,797
12/31/2013 15.69 15.89 15.67 15.75 82,904
12/30/2013 15.9 15.9299 15.7 15.7 72,075
12/27/2013 16 16 15.88 15.88 25,991
12/26/2013 16.05 16.13 15.94 16.07 39,444
12/24/2013 16.04 16.2 15.99 15.99 21,241
12/23/2013 16.02 16.14 16.01 16.08 27,426
12/20/2013 15.84 16.08 15.76 16.08 80,513
12/19/2013 15.78 16.0099 15.78 15.92 116,221
12/18/2013 15.73 15.91 15.7101 15.91 80,597
12/17/2013 15.56 15.7699 15.56 15.74 66,513
12/16/2013 15.64 15.689 15.52 15.58 83,204
12/13/2013 15.7 15.8 15.63 15.71 31,178
12/12/2013 15.74 15.8599 15.71 15.71 30,766
12/11/2013 15.72 15.93 15.68 15.83 33,905
12/10/2013 15.74 15.9 15.66 15.83 49,032
12/09/2013 15.71 16.02 15.68 15.77 57,038
12/06/2013 15.76 15.91 15.63 15.78 68,282
12/05/2013 15.66 15.78 15.64 15.76 34,614
12/04/2013 15.75 15.77 15.67 15.74 31,110
12/03/2013 15.68 15.8 15.68 15.79 26,736
12/02/2013 15.59 15.77 15.55 15.68 56,545
11/29/2013 15.63 15.63 15.46 15.52 54,360
11/27/2013 15.6 15.69 15.55 15.57 75,869
11/26/2013 15.66 15.84 15.57 15.66 105,213
11/25/2013 15.72 15.8 15.71 15.72 45,860
11/22/2013 15.73 15.792 15.73 15.758 13,234
11/21/2013 15.72 16 15.69 15.71 79,284
11/20/2013 15.75 15.79 15.7 15.71 26,904
11/19/2013 15.79 15.83 15.76 15.8 31,495
11/18/2013 15.9 15.95 15.81 15.83 53,768
11/15/2013 15.84 15.95 15.81 15.92 101,594
11/14/2013 15.84 15.97 15.84 15.87 44,796
11/13/2013 15.78 15.92 15.78 15.85 17,646
11/12/2013 15.95 16 15.89 15.91 31,206
11/11/2013 15.92 15.9999 15.92 15.95 13,752
11/08/2013 15.95 16 15.94 15.9799 39,373
11/07/2013 16.02 16.05 16 16.02 46,524
11/06/2013 16.02 16.09 16.0198 16.021 57,372
11/05/2013 16.1 16.1 16.01 16.02 30,930
11/04/2013 16.08 16.15 16.06 16.06 23,668
11/01/2013 16.19 16.2 16.07 16.07 24,980
10/31/2013 16.08 16.21 16.08 16.14 20,309
10/30/2013 16.14 16.17 16.11 16.16 17,277
10/29/2013 16.05 16.22 16.05 16.19 31,181
10/28/2013 16.06 16.19 16.02 16.062 97,514
10/25/2013 16.06 16.1 16.06 16.07 28,019
10/24/2013 16.1 16.1599 16.04 16.05 18,970
10/23/2013 16.2 16.24 16.1 16.13 23,643
10/22/2013 16.169 16.19 16.1 16.15 24,122
10/21/2013 16.16 16.19 16.06 16.14 19,261
10/18/2013 16.15 16.19 16.13 16.19 23,900
10/17/2013 15.98 16.15 15.98 16.15 21,558
10/16/2013 15.96 16 15.96 15.98 10,197
10/15/2013 15.98 16 15.96 15.96 8,390
10/14/2013 16.04 16.04 15.94 15.97 24,880
10/11/2013 16 16.06 15.98 16.06 8,113
10/10/2013 16.1 16.12 16.04 16.05 20,353
10/09/2013 16.02 16.036 15.99 16.01 27,270
10/08/2013 16.12 16.14 16.01 16.03 23,371
10/07/2013 16.16 16.16 16.03 16.15 24,752
10/04/2013 16.15 16.15 16.04 16.06 22,440
10/03/2013 16.14 16.144 16.02 16.12 27,827
10/02/2013 16.03 16.19 16.03 16.14 51,482
10/01/2013 16.28 16.41 16.15 16.18 46,418
09/30/2013 16.45 16.49 16.28 16.28 42,278
09/27/2013 16.4 16.59 16.39 16.45 42,175
09/26/2013 16.37 16.54 16.32 16.45 51,033
09/25/2013 16.56 16.56 16.38 16.45 41,332
09/24/2013 16.23 16.56 16.23 16.56 62,664
09/23/2013 16.6 16.6 16.29 16.29 28,765
09/20/2013 16.6 16.6 16.55 16.58 29,009
09/19/2013 16.41 16.6 16.41 16.55 48,424
09/18/2013 16.28 16.51 16.18 16.5 38,377
09/17/2013 16.16 16.28 16.16 16.28 20,317
09/16/2013 16.15 16.24 16.13 16.219 35,783
09/13/2013 16.09 16.24 16.06 16.13 28,276
09/12/2013 16.09 16.37 16.07 16.11 61,100
09/11/2013 16.12 16.12 15.961 16.12 17,193
09/10/2013 16.02 16.14 15.96 16.11 37,152
09/09/2013 16.03 16.13 15.9727 15.98 26,735
09/06/2013 16.07 16.17 16 16.04 31,834
09/05/2013 16.09 16.1 16.01 16.02 32,228
09/04/2013 16.14 16.2 16.11 16.12 28,169
09/03/2013 16.2 16.34 16.03 16.26 48,949
08/30/2013 16.15 16.18 16.04 16.15 15,752
08/29/2013 16.02 16.17 16.02 16.07 16,365
08/28/2013 16.15 16.23 16.07 16.13 19,185
08/27/2013 16.22 16.22 16.06 16.07 15,649
08/26/2013 16.11 16.34 16.09 16.27 30,587
08/23/2013 16.28 16.34 16.05 16.19 27,814
08/22/2013 16.19 16.34 16.05 16.34 26,805
08/21/2013 16.16 16.18 15.97 16.15 74,324
08/20/2013 15.83 16.18 15.8 16.16 43,685
08/19/2013 15.95 16.1399 15.83 15.83 51,121
08/16/2013 15.9 16.12 15.9 16 30,793
08/15/2013 16 16.12 15.8506 15.92 45,549
08/14/2013 15.94 16.36 15.94 16.36 43,257
08/13/2013 16.07 16.15 15.94 16 25,702
08/12/2013 16.33 16.42 16.04 16.17 55,752
08/09/2013 16.07 16.4 15.84 16.39 72,677
08/08/2013 16.1 16.34 16.02 16.02 47,051
08/07/2013 15.99 16.18 15.81 16.16 48,759
08/06/2013 15.88 15.93 15.75 15.81 46,703
08/05/2013 15.93 16.06 15.86 16.02 25,023
08/02/2013 16 16.0501 16 16.02 13,222
08/01/2013 15.91 16.01 15.86 15.9901 36,118
07/31/2013 16.03 16.03 15.87 15.98 23,743
07/30/2013 16.02 16.0493 15.86 15.91 36,283
07/29/2013 16.04 16.16 16.02 16.06 25,840
07/26/2013 16.07 16.15 16.02 16.0461 33,931
07/25/2013 16.07 16.26 16.02 16.08 34,543
07/24/2013 16.34 16.34 16.05 16.08 28,905
07/23/2013 16.24 16.36 16.176 16.31 24,770
07/22/2013 16.14 16.2 16.06 16.1 22,011
07/19/2013 16.15 16.21 16.07 16.2 35,696
07/18/2013 16.16 16.34 16.06 16.21 54,881
07/17/2013 16.05 16.31 16.04 16.15 34,135
07/16/2013 16 16.22 15.97 16.13 20,972
07/15/2013 16.08 16.24 15.96 16.05 40,858
07/12/2013 16.04 16.25 16.04 16.22 38,571
07/11/2013 15.93 16.14 15.93 16.08 19,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?