Quantcast

Blackrock Florida Municipal 2020 Term Trust Historical Stock Prices

BFO 
$14.34
*  
0.0599
0.42%
Get BFO Alerts
*Delayed - data as of Jun. 25, 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: 1 Year, From 25-JUN-2018 TO 25-JUN-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 14.35 14.37 14.34 14.34 10,519
06/25/2019 14.3626 14.37 14.34 14.34 10,519
06/24/2019 14.38 14.3999 14.3733 14.3999 2,948
06/21/2019 14.3599 14.3599 14.3599 14.3599 1,056
06/20/2019 14.36 14.3601 14.35 14.35 7,972
06/19/2019 14.36 14.37 14.353 14.353 6,436
06/18/2019 14.38 14.3877 14.38 14.3877 590
06/17/2019 14.41 14.41 14.37 14.4 3,836
06/14/2019 14.405 14.405 14.4 14.4 2,507
06/13/2019 14.41 14.41 14.38 14.38 1,981
06/12/2019 14.41 14.441 14.4001 14.41 7,079
06/11/2019 14.43 14.44 14.43 14.4345 3,847
06/10/2019 14.42 14.421 14.41 14.42 9,145
06/07/2019 14.41 14.43 14.41 14.43 27,385
06/06/2019 14.41 14.41 14.41 14.41 1,939
06/05/2019 14.4 14.4 14.4 14.4 729
06/04/2019 14.42 14.42 14.4019 14.42 448
06/03/2019 14.44 14.44 14.39 14.41 2,851
05/31/2019 14.37 14.3934 14.37 14.39 3,187
05/30/2019 14.4 14.41 14.3967 14.3967 2,929
05/29/2019 14.4001 14.4013 14.37 14.4 27,554
05/28/2019 14.42 14.44 14.391 14.4 48,837
05/24/2019 14.361 14.4 14.361 14.4 2,878
05/23/2019 14.36 14.39 14.36 14.39 3,010
05/22/2019 14.419 14.419 14.419 14.419 3,030
05/21/2019 14.36 14.39 14.36 14.39 2,452
05/20/2019 14.39 14.39 14.37 14.37 1,502
05/17/2019 14.39 14.39 14.39 14.39 00
05/16/2019 14.37 14.43 14.36 14.39 3,969
05/15/2019 14.35 14.35 14.35 14.35 1,000
05/14/2019 14.44 14.44 14.32 14.32 2,258
05/13/2019 14.3704 14.42 14.35 14.3893 16,902
05/10/2019 14.36 14.38 14.36 14.36 2,553
05/09/2019 14.33 14.37 14.33 14.35 6,464
05/08/2019 14.33 14.3409 14.3268 14.3299 6,364
05/07/2019 14.33 14.33 14.33 14.33 4,440
05/06/2019 14.33 14.33 14.33 14.33 1,954
05/03/2019 14.3128 14.3128 14.3128 14.3128 1,262
05/02/2019 14.301 14.325 14.3 14.32 7,633
05/01/2019 14.33 14.33 14.2799 14.32 19,048
04/30/2019 14.31 14.3587 14.25 14.26 33,636
04/29/2019 14.3 14.38 14.2968 14.3661 18,987
04/26/2019 14.31 14.31 14.3 14.3001 4,040
04/25/2019 14.325 14.325 14.325 14.325 180
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
01/23/2019 14.1998 14.2 14.19 14.19 4,212
01/22/2019 14.2 14.2 14.19 14.1912 3,487
01/18/2019 14.18 14.19 14.18 14.19 7,066
01/17/2019 14.18 14.2 14.18 14.2 12,520
01/16/2019 14.22 14.23 14.18 14.18 5,427
01/15/2019 14.23 14.23 14.18 14.18 6,277
01/14/2019 14.23 14.23 14.16 14.16 20,741
01/11/2019 14.2 14.21 14.2 14.2 654
01/10/2019 14.17 14.17 14.17 14.17 607
01/09/2019 14.1655 14.1948 14.1655 14.1948 7,206
01/08/2019 14.19 14.19 14.19 14.19 00
01/07/2019 14.1447 14.19 14.11 14.19 21,152
01/04/2019 14.1 14.26 14.1 14.2189 36,661
01/03/2019 14.03 14.11 14.03 14.11 11,787
01/02/2019 14.12 14.12 14 14.01 19,663
12/31/2018 13.97 14.06 13.96 14.04 30,839
12/28/2018 13.9928 14.06 13.9928 14.01 33,660
12/27/2018 14 14.0399 13.9943 14 13,102
12/26/2018 13.981 14.0015 13.96 13.97 42,139
12/24/2018 14.05 14.05 13.95 13.96 39,148
12/21/2018 13.98 14.0499 13.9391 13.98 29,456
12/20/2018 14.09 14.09 13.95 13.99 21,937
12/19/2018 14.01 14.03 14.01 14.02 3,348
12/18/2018 14 14.025 14 14.01 10,873
12/17/2018 14.03 14.03 13.97 13.97 30,446
12/14/2018 14.08 14.08 14.08 14.08 2,099
12/13/2018 14.05 14.05 14.025 14.03 17,155
12/12/2018 14.07 14.07 14.03 14.05 4,597
12/11/2018 14.0692 14.08 14.0692 14.08 2,296
12/10/2018 14.05 14.1 14.04 14.1 17,520
12/07/2018 14.041 14.1 14.04 14.05 20,451
12/06/2018 14.05 14.076 14.05 14.05 27,113
12/04/2018 14.08 14.08 14.05 14.05 12,213
12/03/2018 14.1 14.1 14.05 14.06 14,304
11/30/2018 14.08 14.1195 14.05 14.05 26,584
11/29/2018 14.0658 14.1502 14.045 14.08 22,586
11/28/2018 14.04 14.17 14.01 14.17 8,114
11/27/2018 14.0721 14.0721 14.0721 14.0721 162
11/26/2018 14.0061 14.05 14.0061 14.03 19,762
11/23/2018 14 14.0419 14 14 3,528
11/21/2018 14.08 14.0975 13.98 14.06 44,042
11/20/2018 14.14 14.14 14.08 14.08 3,982
11/19/2018 14.09 14.1061 14.08 14.08 12,076
11/16/2018 14.11 14.11 14.08 14.0884 11,737
11/15/2018 14.0701 14.1081 14.06 14.07 8,872
11/14/2018 14.149 14.1812 14.0796 14.08 12,159
11/13/2018 14.1 14.1 14.09 14.09 1,141
11/12/2018 14.11 14.11 14.07 14.1 4,755
11/09/2018 14.1259 14.1259 14.1259 14.1259 1,506
11/08/2018 14.08 14.13 14.08 14.13 5,502
11/07/2018 14.09 14.11 14.09 14.09 11,633
11/06/2018 14.15 14.15 14.15 14.15 117
11/05/2018 14.0901 14.0901 14.09 14.09 2,521
11/02/2018 14.14 14.14 14.05 14.09 9,030
11/01/2018 14.2 14.2 14.04 14.05 5,043
10/31/2018 14.05 14.05 14.05 14.05 00
10/30/2018 14.07 14.07 14.05 14.05 5,766
10/29/2018 14.1499 14.1499 14.05 14.05 10,289
10/26/2018 14.115 14.115 14.07 14.0898 7,802
10/25/2018 14.04 14.1 14.04 14.08 21,719
10/24/2018 14.06 14.06 14.05 14.0577 55,841
10/23/2018 14.08 14.086 14.05 14.05 9,456
10/22/2018 14.1 14.1 14.06 14.0799 33,168
10/19/2018 14.06 14.06 14.05 14.05 18,402
10/18/2018 14.07 14.1 14.06 14.1 2,752
10/17/2018 14.077 14.08 14.07 14.08 6,843
10/16/2018 14.04 14.04 14.04 14.04 00
10/15/2018 14.04 14.1899 14.04 14.04 7,427
10/12/2018 14.1 14.1195 14.015 14.03 7,745
10/11/2018 14.16 14.1601 14.12 14.12 8,242
10/10/2018 14.13 14.13 14.12 14.1269 6,545
10/09/2018 14.157 14.1698 14.12 14.12 9,442
10/08/2018 14.2263 14.2263 14.14 14.14 6,900
10/05/2018 14.21 14.24 14.14 14.14 4,722
10/04/2018 14.2 14.22 14.18 14.18 14,708
10/03/2018 14.23 14.23 14.17 14.17 882
10/02/2018 14.34 14.34 14.16 14.16 9,679
10/01/2018 14.34 14.34 14.23 14.23 4,124
09/28/2018 14.25 14.25 14.2385 14.2385 589
09/27/2018 14.306 14.31 14.23 14.23 4,344
09/26/2018 14.23 14.2383 14.23 14.23 3,789
09/25/2018 14.22 14.233 14.22 14.2295 2,581
09/24/2018 14.26 14.26 14.22 14.22 210
09/21/2018 14.23 14.23 14.23 14.23 102
09/20/2018 14.2574 14.2676 14.2499 14.2499 2,943
09/19/2018 14.25 14.2513 14.2301 14.2301 20,011
09/18/2018 14.2546 14.2546 14.23 14.25 8,393
09/17/2018 14.31 14.3199 14.2526 14.31 16,014
09/14/2018 14.31 14.31 14.31 14.31 193
09/13/2018 14.2799 14.2799 14.2799 14.2799 00
09/12/2018 14.2799 14.2799 14.2799 14.2799 00
09/11/2018 14.24 14.2799 14.23 14.2799 9,317
09/10/2018 14.2201 14.2681 14.2201 14.2681 484
09/07/2018 14.28 14.28 14.23 14.23 15,008
09/06/2018 14.21 14.2464 14.2 14.2464 6,286
09/05/2018 14.29 14.29 14.2272 14.2272 636
09/04/2018 14.31 14.31 14.2271 14.2462 3,865
08/31/2018 14.2399 14.27 14.225 14.27 5,504
08/30/2018 14.2479 14.2479 14.2479 14.2479 137
08/29/2018 14.21 14.24 14.2 14.2399 13,928
08/28/2018 14.2125 14.27 14.2125 14.25 4,162
08/27/2018 14.18 14.21 14.17 14.2 8,054
08/24/2018 14.2 14.2 14.2 14.2 00
08/23/2018 14.18 14.2186 14.16 14.2 55,658
08/22/2018 14.22 14.255 14.17 14.18 19,782
08/21/2018 14.21 14.2215 14.1384 14.22 21,400
08/20/2018 14.2089 14.2332 14.2 14.22 5,662
08/17/2018 14.2 14.2062 14.2 14.2 6,225
08/16/2018 14.18 14.22 14.18 14.2 7,689
08/15/2018 14.2 14.2348 14.2 14.2077 11,059
08/14/2018 14.21 14.21 14.1801 14.2 7,543
08/13/2018 14.254 14.265 14.2465 14.2465 4,371
08/10/2018 14.2517 14.2601 14.2517 14.2601 3,975
08/09/2018 14.2331 14.261 14.2331 14.26 5,028
08/08/2018 14.2498 14.2498 14.2498 14.2498 2,503
08/07/2018 14.2289 14.24 14.2101 14.2101 6,248
08/06/2018 14.24 14.24 14.2 14.21 4,070
08/03/2018 14.24 14.24 14.2284 14.2284 2,022
08/02/2018 14.24 14.24 14.2 14.21 5,974
08/01/2018 14.23 14.2319 14.18 14.23 9,911
07/31/2018 14.26 14.26 14.2 14.21 12,031
07/30/2018 14.25 14.2501 14.2 14.21 19,303
07/27/2018 14.3072 14.3072 14.25 14.27 3,704
07/26/2018 14.2456 14.2666 14.2456 14.2666 3,478
07/25/2018 14.31 14.31 14.26 14.26 4,855
07/24/2018 14.24 14.24 14.24 14.24 200
07/23/2018 14.24 14.32 14.24 14.3144 71,427
07/20/2018 14.2801 14.2801 14.246 14.26 12,237
07/19/2018 14.23 14.23 14.23 14.23 205
07/18/2018 14.28 14.28 14.24 14.26 25,267
07/17/2018 14.282 14.282 14.26 14.26 7,484
07/16/2018 14.2403 14.26 14.23 14.23 4,004
07/13/2018 14.28 14.28 14.2585 14.2585 2,600
07/12/2018 14.28 14.28 14.26 14.27 9,422
07/11/2018 14.26 14.29 14.26 14.29 1,449
07/10/2018 14.28 14.3 14.26 14.26 10,484
07/09/2018 14.29 14.29 14.28 14.2801 3,202
07/06/2018 14.339 14.34 14.32 14.33 7,346
07/05/2018 14.38 14.38 14.28 14.285 4,928
07/03/2018 14.33 14.33 14.245 14.29 1,846
07/02/2018 14.3 14.3386 14.3 14.3003 6,831
06/29/2018 14.28 14.29 14.255 14.26 3,273
06/28/2018 14.23 14.23 14.23 14.23 00
06/27/2018 14.25 14.25 14.21 14.23 10,218
06/26/2018 14.2347 14.2431 14.21 14.21 5,360
06/25/2018 14.22 14.2499 14.21 14.2325 1,102
*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