Quantcast

Blackrock Florida Municipal 2020 Term Trust Historical Stock Prices

BFO 
$14.3527
*  
0.0377
0.26%
Get BFO Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading BFO now
Exchange:NYSE

Community Rating:
View:    BFO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 14.34 14.36 14.30 14.3527 29,529
04/24/2019 14.34 14.36 14.3 14.3527 29,529
04/23/2019 14.315 14.315 14.315 14.315 2,067
04/22/2019 14.31 14.33 14.2789 14.33 1,874
04/18/2019 14.33 14.33 14.33 14.33 424
04/17/2019 14.31 14.32 14.31 14.31 990
04/16/2019 14.29 14.31 14.29 14.31 3,841
04/15/2019 14.29 14.29 14.29 14.29 349
04/12/2019 14.29 14.296 14.28 14.28 1,055
04/11/2019 14.32 14.33 14.31 14.33 6,598
04/10/2019 14.28 14.28 14.28 14.28 00
04/09/2019 14.27 14.2903 14.25 14.28 21,278
04/08/2019 14.27 14.31 14.27 14.305 6,555
04/05/2019 14.32 14.32 14.3 14.31 6,265
04/04/2019 14.3221 14.3221 14.3221 14.3221 292
04/03/2019 14.2999 14.3399 14.285 14.3399 5,270
04/02/2019 14.254 14.254 14.254 14.254 00
04/01/2019 14.34 14.34 14.25 14.254 3,263
03/29/2019 14.31 14.31 14.31 14.31 222
03/28/2019 14.31 14.31 14.3 14.3 765
03/27/2019 14.36 14.36 14.29 14.3 3,422
03/26/2019 14.29 14.44 14.28 14.42 19,691
03/25/2019 14.34 14.34 14.2501 14.2989 1,170
03/22/2019 14.25 14.34 14.24 14.34 9,493
03/21/2019 14.2806 14.2806 14.2806 14.2806 367
03/20/2019 14.26 14.3313 14.2522 14.28 16,312
03/19/2019 14.26 14.2715 14.26 14.2715 3,103
03/18/2019 14.28 14.3 14.22 14.27 28,668
03/15/2019 14.2212 14.2212 14.2212 14.2212 137
03/14/2019 14.23 14.2732 14.23 14.2732 15,539
03/13/2019 14.29 14.29 14.27 14.27 24,599
03/12/2019 14.29 14.29 14.27 14.2745 2,605
03/11/2019 14.25 14.29 14.23 14.29 21,997
03/08/2019 14.31 14.31 14.21 14.22 3,554
03/07/2019 14.35 14.35 14.26 14.26 7,687
03/06/2019 14.3389 14.3389 14.23 14.23 3,824
03/05/2019 14.33 14.33 14.23 14.26 3,429
03/04/2019 14.29 14.33 14.2692 14.28 10,150
03/01/2019 14.29 14.29 14.2501 14.2501 4,846
02/28/2019 14.25 14.2689 14.2225 14.2499 1,500
02/27/2019 14.25 14.2508 14.245 14.245 5,732
02/26/2019 14.25 14.25 14.25 14.25 1,738
02/25/2019 14.27 14.27 14.24 14.2503 18,814
02/22/2019 14.245 14.27 14.245 14.25 14,850
02/21/2019 14.28 14.28 14.221 14.23 2,045
02/20/2019 14.22 14.24 14.22 14.24 3,477
02/19/2019 14.2 14.2 14.2 14.2 2,435
02/15/2019 14.2 14.24 14.2 14.22 15,097
02/14/2019 14.17 14.2054 14.17 14.2 2,837
02/13/2019 14.21 14.21 14.21 14.21 00
02/12/2019 14.22 14.22 14.195 14.21 21,034
02/11/2019 14.22 14.2243 14.2115 14.2243 6,753
02/08/2019 14.2 14.23 14.1879 14.23 15,899
02/07/2019 14.2 14.2 14.1918 14.1918 2,121
02/06/2019 14.2 14.2 14.1801 14.1801 5,222
02/05/2019 14.2 14.2 14.19 14.19 8,938
02/04/2019 14.15 14.2 14.15 14.2 7,070
02/01/2019 14.2 14.2 14.155 14.16 12,901
01/31/2019 14.18 14.2 14.18 14.1998 2,137
01/30/2019 14.1886 14.1896 14.18 14.1896 1,369
01/29/2019 14.14 14.2 14.14 14.16 3,994
01/28/2019 14.13 14.1436 14.1284 14.13 2,726
01/25/2019 14.11 14.1399 14.08 14.13 23,750
01/24/2019 14.2 14.2 14.03 14.11 44,920
*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?



Smart Portfolio