Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.338 9.338 9.271 9.285 91,148 -0.04(-0.43%)
Jun 27, 2014 9.251 9.325 9.238 9.325 242,620 +0.07(+0.80%)
Jun 26, 2014 9.258 9.258 9.238 9.251 128,761 -0.01(-0.07%)
Jun 25, 2014 9.238 9.258 9.218 9.258 115,605 +0.06(+0.65%)
Jun 24, 2014 9.198 9.205 9.178 9.198 88,058 +0.01(+0.15%)
Jun 23, 2014 9.191 9.218 9.184 9.184 97,757 +0.00(+0.00%)
Jun 20, 2014 9.205 9.211 9.184 9.184 111,003 +0.02(+0.22%)
Jun 19, 2014 9.225 9.225 9.164 9.164 74,409 -0.02(-0.22%)
Jun 18, 2014 9.218 9.225 9.176 9.184 137,430 -0.03(-0.29%)
Jun 17, 2014 9.265 9.265 9.205 9.211 113,564 -0.04(-0.43%)
Jun 16, 2014 9.278 9.278 9.245 9.251 83,749 -0.01(-0.14%)
Jun 13, 2014 9.291 9.291 9.238 9.265 79,715 -0.01(-0.07%)
Jun 12, 2014 9.291 9.291 9.251 9.271 153,209 +0.01(+0.08%)
Jun 11, 2014 9.257 9.270 9.257 9.264 107,201 +0.02(+0.22%)
Jun 10, 2014 9.230 9.250 9.224 9.244 128,833 +0.04(+0.43%)
Jun 06, 2014 9.204 9.230 9.184 9.204 74,397 +0.03(+0.29%)
Jun 05, 2014 9.117 9.184 9.111 9.177 110,101 +0.05(+0.58%)
Jun 04, 2014 9.257 9.277 9.124 9.124 313,977 -0.15(-1.58%)
Jun 03, 2014 9.304 9.304 9.237 9.270 162,628 -0.03(-0.29%)
Jun 02, 2014 9.344 9.350 9.277 9.297 146,628 -0.06(-0.64%)
May 30, 2014 9.397 9.403 9.344 9.357 63,094 -0.05(-0.57%)
May 29, 2014 9.384 9.410 9.384 9.410 119,385 +0.01(+0.14%)
May 28, 2014 9.357 9.397 9.357 9.397 206,959 +0.06(+0.64%)
May 27, 2014 9.377 9.377 9.337 9.337 105,062 -0.03(-0.28%)
May 23, 2014 9.357 9.364 9.364 9.364 101,427 +0.05(+0.49%)
May 22, 2014 9.350 9.350 9.304 9.318 63,950 -0.01(-0.13%)
May 21, 2014 9.344 9.350 9.310 9.330 82,968 -0.01(-0.14%)
May 20, 2014 9.344 9.350 9.317 9.344 56,701 +0.02(+0.21%)
May 19, 2014 9.317 9.344 9.317 9.324 38,677 +0.01(+0.14%)
May 16, 2014 9.350 9.356 9.297 9.310 115,665 +0.00(+0.00%)
May 15, 2014 9.297 9.337 9.264 9.310 189,281 +0.06(+0.65%)
May 14, 2014 9.230 9.277 9.224 9.250 177,835 +0.03(+0.29%)
May 13, 2014 9.217 9.244 9.210 9.224 166,346 -0.02(-0.21%)
May 12, 2014 9.216 9.249 9.216 9.243 75,313 +0.02(+0.22%)
May 09, 2014 9.243 9.249 9.216 9.223 86,275 -0.03(-0.36%)
May 08, 2014 9.236 9.256 9.210 9.256 75,127 +0.02(+0.22%)
May 07, 2014 9.177 9.236 9.177 9.236 110,951 +0.03(+0.29%)
May 06, 2014 9.143 9.210 9.137 9.210 117,318 +0.05(+0.51%)
May 05, 2014 9.150 9.183 9.137 9.163 119,302 +0.01(+0.07%)
May 02, 2014 9.110 9.243 9.090 9.157 421,771 +0.01(+0.07%)
May 01, 2014 9.084 9.190 9.078 9.150 176,678 +0.09(+0.95%)
Apr 30, 2014 9.051 9.071 9.024 9.064 98,091 +0.03(+0.37%)
Apr 29, 2014 9.064 9.064 9.018 9.031 151,725 -0.04(-0.44%)
Apr 28, 2014 9.117 9.143 9.071 9.071 121,449 -0.03(-0.29%)
Apr 25, 2014 9.071 9.104 9.071 9.097 99,512 +0.03(+0.29%)
Apr 24, 2014 9.031 9.071 9.004 9.071 173,831 +0.05(+0.59%)
Apr 23, 2014 8.971 9.018 8.965 9.018 190,698 +0.06(+0.67%)
Apr 22, 2014 8.938 8.958 8.912 8.958 111,219 +0.02(+0.22%)
Apr 21, 2014 8.905 8.938 8.898 8.938 101,157 +0.05(+0.60%)
Apr 17, 2014 8.905 8.885 8.885 8.885 101,648 +0.00(+0.00%)
Apr 16, 2014 8.925 8.938 8.879 8.885 184,864 -0.03(-0.30%)
Apr 15, 2014 8.885 8.918 8.872 8.912 97,290 +0.01(+0.15%)
Apr 14, 2014 8.892 8.898 8.865 8.898 156,675 +0.00(+0.00%)
Apr 11, 2014 8.879 8.898 8.859 8.898 107,805 +0.05(+0.61%)
Apr 10, 2014 8.851 8.858 8.812 8.845 106,548 +0.03(+0.37%)
Apr 09, 2014 8.858 8.858 8.812 8.812 155,502 -0.05(-0.52%)
Apr 08, 2014 8.825 8.858 8.812 8.858 196,533 +0.01(+0.15%)
Apr 07, 2014 8.845 8.845 8.812 8.845 95,360 +0.01(+0.07%)
Apr 04, 2014 8.864 8.864 8.798 8.838 129,185 +0.03(+0.37%)
Apr 03, 2014 8.785 8.818 8.772 8.805 144,391 +0.05(+0.53%)
Apr 02, 2014 8.759 8.785 8.746 8.759 140,045 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.