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 (%)
May 29, 2015 9.725 9.761 9.725 9.754 46,204 +0.01(+0.15%)
May 28, 2015 9.732 9.761 9.725 9.739 98,955 -0.01(-0.15%)
May 27, 2015 9.739 9.775 9.725 9.754 45,590 +0.00(+0.00%)
May 26, 2015 9.718 9.768 9.686 9.754 87,219 +0.06(+0.58%)
May 22, 2015 9.739 9.697 9.697 9.697 92,889 -0.05(-0.51%)
May 21, 2015 9.747 9.768 9.725 9.747 106,777 +0.01(+0.07%)
May 20, 2015 9.768 9.782 9.739 9.739 121,047 -0.05(-0.51%)
May 19, 2015 9.789 9.817 9.768 9.789 115,435 -0.04(-0.41%)
May 18, 2015 9.937 9.937 9.747 9.829 419,279 -0.12(-1.23%)
May 15, 2015 9.881 9.952 9.853 9.952 103,125 +0.07(+0.72%)
May 14, 2015 9.817 9.881 9.789 9.881 205,413 +0.06(+0.65%)
May 13, 2015 9.860 9.881 9.782 9.817 164,232 +0.03(+0.30%)
May 12, 2015 9.816 9.837 9.775 9.788 146,838 -0.03(-0.29%)
May 11, 2015 9.900 9.900 9.788 9.816 106,216 -0.08(-0.85%)
May 08, 2015 9.844 9.900 9.842 9.900 117,998 +0.08(+0.80%)
May 07, 2015 9.795 9.830 9.753 9.822 169,829 +0.03(+0.28%)
May 06, 2015 9.999 9.999 9.781 9.795 233,685 -0.19(-1.90%)
May 05, 2015 10.06 10.06 9.978 9.985 109,423 -0.05(-0.49%)
May 04, 2015 10.08 10.08 9.992 10.03 78,621 -0.03(-0.28%)
May 01, 2015 10.08 10.08 10.03 10.06 116,168 -0.02(-0.21%)
Apr 30, 2015 10.09 10.10 10.03 10.08 111,876 +0.00(+0.00%)
Apr 29, 2015 10.06 10.13 10.04 10.08 124,635 -0.04(-0.42%)
Apr 28, 2015 10.12 10.13 10.09 10.13 119,434 +0.01(+0.14%)
Apr 27, 2015 10.12 10.12 10.08 10.11 48,688 +0.03(+0.26%)
Apr 24, 2015 10.11 10.11 10.08 10.09 70,598 -0.02(-0.19%)
Apr 23, 2015 10.17 10.18 10.10 10.10 77,777 -0.04(-0.42%)
Apr 22, 2015 10.21 10.21 10.12 10.15 96,694 -0.08(-0.76%)
Apr 21, 2015 10.22 10.23 10.20 10.22 85,336 +0.00(+0.00%)
Apr 20, 2015 10.19 10.22 10.15 10.22 127,689 +0.06(+0.55%)
Apr 17, 2015 10.15 10.17 10.13 10.17 50,454 +0.02(+0.21%)
Apr 16, 2015 10.14 10.15 10.10 10.15 68,654 +0.02(+0.21%)
Apr 15, 2015 10.15 10.15 10.09 10.13 103,793 +0.00(+0.00%)
Apr 14, 2015 10.09 10.13 10.08 10.13 80,706 +0.07(+0.70%)
Apr 13, 2015 10.08 10.09 10.04 10.06 86,124 +0.00(+0.01%)
Apr 10, 2015 10.10 10.11 10.02 10.05 160,680 -0.03(-0.28%)
Apr 09, 2015 10.10 10.11 10.04 10.08 104,231 -0.01(-0.14%)
Apr 08, 2015 10.10 10.10 10.06 10.10 75,307 +0.01(+0.14%)
Apr 07, 2015 10.01 10.08 9.991 10.08 107,060 +0.08(+0.77%)
Apr 06, 2015 10.03 10.03 9.984 10.01 115,647 +0.02(+0.21%)
Apr 02, 2015 10.08 9.984 9.984 9.984 363,633 -0.15(-1.52%)
Apr 01, 2015 10.15 10.17 10.10 10.14 91,374 +0.04(+0.42%)
Mar 31, 2015 10.10 10.12 10.08 10.10 166,530 -0.01(-0.07%)
Mar 30, 2015 10.04 10.12 9.977 10.10 227,923 +0.07(+0.70%)
Mar 27, 2015 9.991 10.08 9.970 10.03 178,716 +0.06(+0.63%)
Mar 26, 2015 9.998 10.01 9.949 9.970 73,306 -0.03(-0.28%)
Mar 25, 2015 9.998 10.01 9.963 9.998 117,346 +0.00(+0.00%)
Mar 24, 2015 9.970 9.998 9.921 9.998 136,158 +0.03(+0.28%)
Mar 23, 2015 9.977 9.977 9.921 9.970 108,430 +0.02(+0.21%)
Mar 20, 2015 9.914 9.956 9.886 9.949 115,427 +0.06(+0.64%)
Mar 19, 2015 9.963 9.963 9.844 9.886 155,988 -0.06(-0.63%)
Mar 18, 2015 9.865 9.949 9.830 9.949 123,816 +0.12(+1.21%)
Mar 17, 2015 9.907 9.907 9.823 9.830 88,397 -0.06(-0.64%)
Mar 16, 2015 9.963 9.963 9.858 9.893 86,589 -0.04(-0.35%)
Mar 13, 2015 9.970 9.977 9.914 9.928 80,059 +0.00(+0.00%)
Mar 12, 2015 10.01 10.01 9.928 9.928 56,020 -0.03(-0.30%)
Mar 11, 2015 10.03 10.03 9.949 9.958 64,024 -0.04(-0.39%)
Mar 10, 2015 10.00 10.01 9.980 9.997 66,127 +0.03(+0.28%)
Mar 09, 2015 9.941 9.990 9.928 9.969 126,460 +0.05(+0.49%)
Mar 06, 2015 10.03 10.03 9.893 9.921 201,752 -0.15(-1.52%)
Mar 05, 2015 10.07 10.08 10.06 10.07 97,784 -0.01(-0.14%)
Mar 04, 2015 10.01 10.09 10.01 10.09 69,422 +0.08(+0.77%)
Mar 03, 2015 10.03 10.05 10.00 10.01 178,719 +0.00(+0.00%)
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.