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 )

11.84 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 (%)
Sep 28, 2012 9.755 9.809 9.748 9.785 128,569 +0.07(+0.74%)
Sep 27, 2012 9.743 9.761 9.689 9.713 84,081 -0.04(-0.37%)
Sep 26, 2012 9.701 9.773 9.701 9.749 116,334 +0.08(+0.87%)
Sep 25, 2012 9.641 9.695 9.629 9.665 138,457 +0.02(+0.25%)
Sep 24, 2012 9.593 9.653 9.593 9.641 131,592 +0.04(+0.37%)
Sep 21, 2012 9.581 9.617 9.569 9.605 75,550 +0.04(+0.38%)
Sep 20, 2012 9.569 9.599 9.539 9.569 119,741 +0.04(+0.38%)
Sep 19, 2012 9.497 9.539 9.497 9.533 91,952 +0.02(+0.19%)
Sep 18, 2012 9.509 9.515 9.485 9.515 86,933 +0.02(+0.19%)
Sep 17, 2012 9.557 9.575 9.473 9.497 110,866 -0.09(-0.94%)
Sep 14, 2012 9.563 9.593 9.491 9.587 123,358 +0.04(+0.44%)
Sep 13, 2012 9.557 9.575 9.521 9.545 100,643 -0.02(-0.25%)
Sep 12, 2012 9.635 9.635 9.569 9.569 105,591 -0.06(-0.58%)
Sep 11, 2012 9.523 9.661 9.493 9.625 198,282 +0.07(+0.69%)
Sep 10, 2012 9.559 9.571 9.458 9.559 105,376 +0.01(+0.06%)
Sep 07, 2012 9.523 9.559 9.505 9.553 100,363 +0.03(+0.31%)
Sep 06, 2012 9.559 9.571 9.470 9.523 107,273 -0.03(-0.31%)
Sep 05, 2012 9.595 9.595 9.523 9.553 129,021 -0.03(-0.31%)
Sep 04, 2012 9.655 9.655 9.559 9.583 115,058 -0.05(-0.50%)
Aug 31, 2012 9.667 9.667 9.601 9.631 115,654 -0.01(-0.12%)
Aug 30, 2012 9.613 9.649 9.565 9.643 137,219 +0.04(+0.44%)
Aug 29, 2012 9.547 9.601 9.487 9.601 156,865 +0.20(+2.16%)
Aug 27, 2012 9.338 9.398 9.302 9.398 101,312 +0.08(+0.90%)
Aug 24, 2012 9.284 9.320 9.278 9.314 85,775 +0.03(+0.32%)
Aug 23, 2012 9.273 9.338 9.261 9.284 111,733 +0.02(+0.26%)
Aug 22, 2012 9.273 9.290 9.184 9.261 145,255 -0.05(-0.51%)
Aug 21, 2012 9.404 9.404 9.284 9.308 133,379 -0.10(-1.02%)
Aug 20, 2012 9.380 9.404 9.350 9.404 73,440 +0.02(+0.19%)
Aug 17, 2012 9.380 9.392 9.356 9.386 92,325 +0.02(+0.19%)
Aug 16, 2012 9.320 9.398 9.320 9.368 120,876 +0.03(+0.32%)
Aug 15, 2012 9.380 9.404 9.320 9.338 106,288 -0.03(-0.32%)
Aug 14, 2012 9.326 9.440 9.314 9.368 168,410 -0.01(-0.06%)
Aug 13, 2012 9.499 9.505 9.350 9.374 153,181 -0.13(-1.34%)
Aug 10, 2012 9.418 9.502 9.341 9.502 229,905 +0.11(+1.14%)
Aug 09, 2012 9.400 9.442 9.359 9.395 195,094 -0.01(-0.06%)
Aug 08, 2012 9.507 9.555 9.400 9.400 153,225 -0.11(-1.13%)
Aug 07, 2012 9.620 9.638 9.478 9.507 129,411 -0.08(-0.87%)
Aug 06, 2012 9.549 9.620 9.549 9.591 71,408 +0.02(+0.19%)
Aug 03, 2012 9.597 9.603 9.531 9.573 81,578 +0.01(+0.12%)
Aug 02, 2012 9.674 9.686 9.531 9.561 104,638 -0.11(-1.11%)
Aug 01, 2012 9.626 9.715 9.597 9.668 135,365 +0.08(+0.87%)
Jul 31, 2012 9.608 9.620 9.525 9.585 168,126 -0.01(-0.12%)
Jul 30, 2012 9.603 9.620 9.525 9.597 219,962 +0.00(+0.00%)
Jul 27, 2012 9.591 9.680 9.591 9.597 88,042 +0.01(+0.12%)
Jul 26, 2012 9.603 9.620 9.543 9.585 178,038 +0.01(+0.06%)
Jul 25, 2012 9.591 9.620 9.543 9.579 184,865 +0.04(+0.44%)
Jul 24, 2012 9.472 9.603 9.430 9.537 183,137 +0.11(+1.20%)
Jul 23, 2012 9.490 9.509 9.418 9.424 190,558 -0.05(-0.56%)
Jul 20, 2012 9.466 9.507 9.436 9.478 111,473 +0.01(+0.13%)
Jul 19, 2012 9.442 9.478 9.418 9.466 160,526 +0.02(+0.25%)
Jul 18, 2012 9.383 9.460 9.377 9.442 220,506 +0.08(+0.82%)
Jul 17, 2012 9.329 9.389 9.329 9.365 185,343 +0.04(+0.38%)
Jul 16, 2012 9.418 9.418 9.282 9.329 218,476 -0.06(-0.63%)
Jul 13, 2012 9.365 9.395 9.347 9.389 113,179 +0.07(+0.70%)
Jul 12, 2012 9.311 9.365 9.264 9.323 182,831 +0.03(+0.36%)
Jul 11, 2012 9.349 9.372 9.248 9.290 229,653 -0.05(-0.57%)
Jul 10, 2012 9.343 9.355 9.296 9.343 143,754 +0.02(+0.19%)
Jul 09, 2012 9.254 9.343 9.252 9.325 110,231 +0.09(+0.96%)
Jul 06, 2012 9.165 9.242 9.160 9.236 99,839 +0.06(+0.64%)
Jul 05, 2012 9.213 9.242 9.160 9.177 118,358 -0.04(-0.39%)
Jul 03, 2012 9.213 9.260 9.189 9.213 109,515 -0.03(-0.32%)
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.