Mail

BFO - BlackRock Florida Municipal 2020 Term Trust

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	14.40	14.41	14.40	14.41	14.41	8,300
Jan 16, 2020	14.42	14.42	14.39	14.42	14.42	18,800
Jan 15, 2020	14.41	14.45	14.41	14.45	14.45	2,700
Jan 14, 2020	14.41	14.43	14.41	14.42	14.42	12,400
Jan 14, 2020	0.003 Dividend
Jan 13, 2020	14.43	14.43	14.39	14.40	14.40	20,400
Jan 10, 2020	14.40	14.43	14.39	14.41	14.41	12,500
Jan 09, 2020	14.39	14.42	14.39	14.42	14.42	8,400
Jan 08, 2020	14.44	14.44	14.40	14.40	14.40	16,000
Jan 07, 2020	14.47	14.48	14.42	14.43	14.43	29,600
Jan 06, 2020	14.47	14.47	14.46	14.46	14.46	800
Jan 03, 2020	14.44	14.46	14.43	14.44	14.44	6,800
Jan 02, 2020	14.47	14.49	14.43	14.43	14.43	14,200
Dec 31, 2019	14.48	14.49	14.46	14.47	14.47	9,000
Dec 30, 2019	14.48	14.54	14.48	14.48	14.48	6,400
Dec 27, 2019	14.49	14.49	14.47	14.48	14.48	5,100
Dec 26, 2019	14.51	14.52	14.40	14.43	14.43	31,400
Dec 24, 2019	14.53	14.53	14.51	14.51	14.51	5,000
Dec 23, 2019	14.53	14.55	14.53	14.55	14.55	200
Dec 20, 2019	14.50	14.56	14.49	14.50	14.50	21,500
Dec 19, 2019	14.50	14.53	14.50	14.53	14.53	1,200
Dec 18, 2019	14.57	14.57	14.51	14.56	14.56	12,700
Dec 17, 2019	14.61	14.61	14.51	14.55	14.55	9,600
Dec 16, 2019	14.57	14.64	14.55	14.56	14.56	17,200
Dec 13, 2019	14.55	14.56	14.55	14.56	14.56	2,700
Dec 13, 2019	0.02 Dividend
Dec 12, 2019	14.57	14.57	14.57	14.57	14.55	-
Dec 11, 2019	14.83	14.83	14.51	14.57	14.55	36,400
Dec 10, 2019	14.53	15.72	14.53	15.33	15.31	51,200
Dec 09, 2019	14.56	14.56	14.53	14.56	14.54	9,600
Dec 06, 2019	14.56	14.57	14.50	14.54	14.52	26,300
Dec 05, 2019	14.54	14.57	14.52	14.56	14.54	8,100
Dec 04, 2019	14.55	14.56	14.53	14.55	14.53	22,900
Dec 03, 2019	14.57	14.57	14.56	14.56	14.54	11,200
Dec 02, 2019	14.57	14.57	14.50	14.56	14.54	3,500
Nov 29, 2019	14.57	14.57	14.55	14.55	14.53	4,500
Nov 27, 2019	14.50	14.50	14.50	14.50	14.48	4,100
Nov 26, 2019	14.50	14.50	14.50	14.50	14.48	-
Nov 25, 2019	14.50	14.53	14.50	14.50	14.48	4,400
Nov 22, 2019	14.50	14.57	14.50	14.53	14.51	6,100
Nov 21, 2019	14.51	14.53	14.51	14.51	14.49	2,700
Nov 20, 2019	14.48	14.56	14.48	14.55	14.53	28,800
Nov 19, 2019	14.51	14.56	14.50	14.52	14.50	25,500
Nov 18, 2019	14.52	14.56	14.50	14.56	14.54	25,700
Nov 15, 2019	14.49	14.51	14.47	14.51	14.49	14,100
Nov 14, 2019	14.47	14.56	14.47	14.56	14.54	25,800
Nov 14, 2019	0.02 Dividend
Nov 13, 2019	14.55	14.55	14.49	14.50	14.46	11,300
Nov 12, 2019	14.49	14.53	14.47	14.53	14.49	26,400
Nov 11, 2019	14.50	14.50	14.47	14.47	14.43	2,900
Nov 08, 2019	14.50	14.50	14.50	14.50	14.46	-
Nov 07, 2019	14.51	14.51	14.46	14.50	14.46	15,000
Nov 06, 2019	14.50	14.50	14.48	14.48	14.44	7,700
Nov 05, 2019	14.46	14.49	14.46	14.47	14.43	11,000
Nov 04, 2019	14.50	14.51	14.47	14.49	14.45	6,900
Nov 01, 2019	14.51	14.51	14.47	14.51	14.47	5,300
Oct 31, 2019	14.51	14.51	14.47	14.47	14.43	6,200
Oct 30, 2019	14.51	14.51	14.47	14.50	14.46	12,200
Oct 29, 2019	14.51	14.51	14.50	14.50	14.46	4,300
Oct 28, 2019	14.48	14.48	14.46	14.46	14.42	4,300
Oct 25, 2019	14.48	14.48	14.46	14.47	14.43	3,800
Oct 24, 2019	14.51	14.51	14.44	14.46	14.42	22,700
Oct 23, 2019	14.48	14.48	14.46	14.46	14.42	3,500
Oct 22, 2019	14.50	14.50	14.45	14.45	14.41	2,400
Oct 21, 2019	14.48	14.49	14.44	14.45	14.41	8,300
Oct 18, 2019	14.51	14.51	14.50	14.50	14.46	1,200
Oct 17, 2019	14.55	14.55	14.47	14.48	14.44	8,500
Oct 16, 2019	14.55	14.55	14.49	14.50	14.46	2,500
Oct 15, 2019	14.47	14.47	14.44	14.47	14.43	2,100
Oct 14, 2019	14.44	14.44	14.44	14.44	14.40	100
Oct 11, 2019	14.45	14.48	14.44	14.44	14.40	2,800
Oct 11, 2019	0.02 Dividend
Oct 10, 2019	14.48	14.49	14.45	14.46	14.40	5,900
Oct 09, 2019	14.55	14.55	14.49	14.49	14.43	10,700
Oct 08, 2019	14.43	14.47	14.43	14.47	14.41	21,500
Oct 07, 2019	14.44	14.44	14.43	14.43	14.37	31,600
Oct 04, 2019	14.45	14.45	14.43	14.43	14.37	23,200
Oct 03, 2019	14.45	14.45	14.44	14.44	14.38	13,500
Oct 02, 2019	14.46	14.46	14.44	14.46	14.40	22,300
Oct 01, 2019	14.55	14.55	14.41	14.52	14.46	3,900
Sep 30, 2019	14.52	14.52	14.41	14.41	14.35	2,300
Sep 27, 2019	14.48	14.52	14.42	14.48	14.42	12,300
Sep 26, 2019	14.55	14.55	14.37	14.40	14.34	17,800
Sep 25, 2019	14.55	14.55	14.45	14.45	14.39	2,700
Sep 24, 2019	14.55	14.55	14.44	14.44	14.38	6,700
Sep 23, 2019	14.52	14.52	14.51	14.51	14.45	2,600
Sep 20, 2019	14.55	14.55	14.45	14.47	14.41	6,300
Sep 19, 2019	14.55	14.55	14.39	14.40	14.34	12,900
Sep 18, 2019	14.55	14.55	14.45	14.45	14.39	5,900
Sep 17, 2019	14.39	14.41	14.39	14.39	14.33	3,100
Sep 16, 2019	14.39	14.39	14.39	14.39	14.33	-
Sep 13, 2019	14.39	14.39	14.39	14.39	14.33	500
Sep 13, 2019	0.02 Dividend
Sep 12, 2019	14.54	14.54	14.41	14.41	14.33	7,700
Sep 11, 2019	14.41	14.43	14.40	14.40	14.32	10,000
Sep 10, 2019	14.40	14.56	14.40	14.56	14.48	5,000
Sep 09, 2019	14.42	14.43	14.39	14.40	14.32	11,000
Sep 06, 2019	14.42	14.42	14.42	14.42	14.34	-
Sep 05, 2019	14.46	14.46	14.37	14.42	14.34	5,400
Sep 04, 2019	14.37	14.47	14.37	14.47	14.39	30,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...