Quantcast

Blackrock Florida Municipal 2020 Term Trust Historical Stock Prices

BFO 
$14.29
*  
0.0098
0.07%
Get BFO Alerts
*Delayed - data as of May 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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 14.28 14.30 14.2678 14.29 16,057
05/22/2018 14.3 14.3 14.2678 14.29 16,057
05/21/2018 14.25 14.2802 14.25 14.2802 4,371
05/18/2018 14.26 14.29 14.23 14.28 16,305
05/17/2018 14.26 14.26 14.26 14.26 00
05/16/2018 14.26 14.2601 14.26 14.26 8,707
05/15/2018 14.27 14.2798 14.26 14.26 4,556
05/14/2018 14.3 14.3001 14.3 14.3001 3,078
05/11/2018 14.29 14.3152 14.29 14.3152 1,000
05/10/2018 14.3156 14.3156 14.3093 14.3093 1,184
05/09/2018 14.3289 14.3289 14.3289 14.3289 204
05/08/2018 14.28 14.3289 14.23 14.25 7,421
05/07/2018 14.5 14.5 14.2538 14.26 17,057
05/04/2018 14.54 14.54 14.3301 14.3301 3,257
05/03/2018 14.34 14.5 14.21 14.5 31,280
05/02/2018 14.34 14.34 14.32 14.32 973
05/01/2018 14.29 14.34 14.2695 14.34 5,570
04/30/2018 14.3015 14.3015 14.22 14.22 3,431
04/27/2018 14.2901 14.3365 14.29 14.3365 3,480
04/26/2018 14.297 14.297 14.29 14.2901 3,070
04/25/2018 14.32 14.32 14.32 14.32 00
04/24/2018 14.3011 14.32 14.3011 14.32 3,200
04/23/2018 14.291 14.3 14.291 14.3 1,200
04/20/2018 14.28 14.31 14.26 14.3 5,026
04/19/2018 14.241 14.29 14.24 14.29 7,514
04/18/2018 14.28 14.28 14.21 14.27 12,856
04/17/2018 14.2652 14.3199 14.248 14.2978 21,895
04/16/2018 14.23 14.29 14.23 14.29 9,233
04/13/2018 14.27 14.27 14.27 14.27 00
04/12/2018 14.25 14.27 14.25 14.27 2,513
04/11/2018 14.28 14.28 14.24 14.24 1,946
04/10/2018 14.27 14.28 14.27 14.28 6,626
04/09/2018 14.2767 14.2892 14.261 14.27 13,362
04/06/2018 14.33 14.37 13.46 14.27 17,060
04/05/2018 14.3 14.315 14.26 14.3 4,430
04/04/2018 14.3 14.3 14.242 14.25 5,432
04/03/2018 14.25 14.265 14.249 14.255 9,539
04/02/2018 14.24 14.25 14.2 14.25 6,003
03/29/2018 14.23 14.24 14.21 14.23 2,335
03/28/2018 14.18 14.22 14.1786 14.22 18,607
03/27/2018 14.1801 14.24 14.1801 14.22 13,572
03/26/2018 14.15 14.26 14.15 14.26 17,572
03/23/2018 14.2 14.21 14.2 14.21 1,222
03/22/2018 14.14 14.222 14.14 14.2 7,128
03/21/2018 14.2201 14.2426 14.22 14.2426 2,711
03/20/2018 14.3122 14.34 14.2075 14.21 26,827
03/19/2018 14.28 14.3016 14.2722 14.3016 3,892
03/16/2018 14.291 14.291 14.291 14.291 299
03/15/2018 14.3199 14.3199 14.284 14.284 2,202
03/14/2018 14.32 14.32 14.3 14.3 677
03/13/2018 14.28 14.33 14.28 14.32 13,330
03/12/2018 14.27 14.29 14.27 14.29 18,261
03/09/2018 14.29 14.29 14.29 14.29 00
03/08/2018 14.3 14.318 14.29 14.29 4,166
03/07/2018 14.28 14.37 14.28 14.29 4,556
03/06/2018 14.36 14.36 14.3001 14.32 1,626
03/05/2018 14.37 14.37 14.28 14.3 3,992
03/02/2018 14.38 14.38 14.3 14.31 23,443
03/01/2018 14.38 14.38 14.3206 14.3206 1,125
02/28/2018 14.32 14.3487 14.32 14.3422 2,799
02/27/2018 14.3758 14.3758 14.32 14.32 6,189
02/26/2018 14.31 14.31 14.31 14.31 468
02/23/2018 14.315 14.3201 14.315 14.3201 1,732
02/22/2018 14.3159 14.3202 14.28 14.29 11,959
*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