Skip to main content

BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

11.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.84 10.91 10.84 10.90 100,851 +0.06(+0.54%)
May 30, 2018 10.81 10.85 10.80 10.84 178,574 +0.00(+0.00%)
May 29, 2018 10.80 10.85 10.80 10.84 64,037 +0.05(+0.47%)
May 25, 2018 10.79 10.79 10.79 0 +0.07(+0.63%)
May 24, 2018 10.70 10.77 10.70 10.72 175,035 +0.01(+0.08%)
May 23, 2018 10.70 10.73 10.67 10.71 122,094 +0.06(+0.55%)
May 22, 2018 10.69 10.70 10.64 10.65 188,080 -0.04(-0.39%)
May 21, 2018 10.74 10.74 10.66 10.70 201,582 +0.01(+0.08%)
May 18, 2018 10.67 10.69 10.64 10.69 98,077 +0.02(+0.16%)
May 17, 2018 10.65 10.70 10.65 10.67 96,284 -0.01(-0.08%)
May 16, 2018 10.64 10.70 10.64 10.68 87,327 +0.00(+0.00%)
May 15, 2018 10.70 10.70 10.66 10.68 125,531 -0.04(-0.39%)
May 14, 2018 10.70 10.75 10.70 10.72 61,712 -0.00(-0.03%)
May 11, 2018 10.71 10.75 10.71 10.72 88,149 +0.03(+0.23%)
May 10, 2018 10.70 10.73 10.69 10.70 174,094 +0.02(+0.16%)
May 09, 2018 10.68 10.71 10.67 10.68 79,502 -0.02(-0.20%)
May 08, 2018 10.68 10.71 10.67 10.70 70,845 -0.00(-0.04%)
May 07, 2018 10.71 10.76 10.67 10.71 92,768 +0.00(+0.00%)
May 04, 2018 10.74 10.76 10.70 10.71 51,322 -0.03(-0.23%)
May 03, 2018 10.71 10.75 10.71 10.73 91,683 +0.03(+0.31%)
May 02, 2018 10.73 10.76 10.70 10.70 113,728 -0.04(-0.39%)
May 01, 2018 10.66 10.74 10.66 10.74 116,404 +0.05(+0.47%)
Apr 30, 2018 10.67 10.69 10.66 10.69 87,888 +0.03(+0.24%)
Apr 27, 2018 10.62 10.70 10.62 10.66 135,352 +0.05(+0.43%)
Apr 26, 2018 10.58 10.65 10.58 10.62 115,345 +0.02(+0.20%)
Apr 25, 2018 10.64 10.66 10.58 10.60 116,296 -0.06(-0.55%)
Apr 24, 2018 10.65 10.70 10.65 10.66 97,151 +0.00(+0.00%)
Apr 23, 2018 10.69 10.70 10.66 10.66 126,332 -0.05(-0.48%)
Apr 20, 2018 10.73 10.73 10.69 10.71 68,076 -0.02(-0.23%)
Apr 19, 2018 10.72 10.73 10.67 10.73 69,364 +0.01(+0.08%)
Apr 18, 2018 10.66 10.72 10.66 10.72 126,123 +0.03(+0.23%)
Apr 17, 2018 10.70 10.74 10.69 10.70 145,581 -0.02(-0.16%)
Apr 16, 2018 10.76 10.78 10.71 10.71 140,241 -0.08(-0.78%)
Apr 13, 2018 10.82 10.82 10.79 10.80 87,928 -0.02(-0.18%)
Apr 12, 2018 10.80 10.84 10.80 10.82 71,535 +0.02(+0.15%)
Apr 11, 2018 10.84 10.86 10.80 10.80 132,556 -0.03(-0.31%)
Apr 10, 2018 10.84 10.88 10.84 10.84 110,266 -0.03(-0.31%)
Apr 09, 2018 10.85 10.90 10.85 10.87 81,154 -0.01(-0.08%)
Apr 06, 2018 10.88 10.89 10.88 10.88 99,567 +0.03(+0.23%)
Apr 05, 2018 10.82 10.85 10.78 10.85 122,030 +0.06(+0.54%)
Apr 04, 2018 10.75 10.82 10.75 10.79 73,647 +0.02(+0.15%)
Apr 03, 2018 10.78 10.80 10.75 10.78 88,999 -0.02(-0.15%)
Apr 02, 2018 10.89 10.91 10.78 10.79 109,947 -0.10(-0.92%)
Mar 29, 2018 10.89 10.89 10.89 0 +0.03(+0.23%)
Mar 28, 2018 10.78 10.89 10.75 10.87 236,818 +0.04(+0.38%)
Mar 27, 2018 10.79 10.83 10.75 10.83 92,902 +0.03(+0.31%)
Mar 26, 2018 10.79 10.80 10.74 10.79 118,101 -0.03(-0.23%)
Mar 23, 2018 10.83 10.84 10.78 10.82 104,412 -0.05(-0.46%)
Mar 22, 2018 10.80 10.87 10.79 10.87 141,788 +0.01(+0.08%)
Mar 21, 2018 10.86 10.88 10.83 10.86 84,896 -0.04(-0.38%)
Mar 20, 2018 10.93 10.93 10.85 10.90 88,532 -0.03(-0.30%)
Mar 19, 2018 10.92 10.94 10.88 10.94 92,486 -0.02(-0.15%)
Mar 16, 2018 10.98 11.01 10.94 10.95 100,133 -0.06(-0.53%)
Mar 15, 2018 11.09 11.11 10.99 11.01 139,473 -0.10(-0.90%)
Mar 14, 2018 11.09 11.13 11.08 11.11 53,890 -0.00(-0.03%)
Mar 13, 2018 11.18 11.18 11.09 11.11 85,734 -0.07(-0.59%)
Mar 12, 2018 11.15 11.20 11.13 11.18 53,595 +0.02(+0.22%)
Mar 09, 2018 11.20 11.20 11.15 11.15 46,235 -0.03(-0.30%)
Mar 08, 2018 11.22 11.29 11.17 11.19 75,700 -0.03(-0.29%)
Mar 07, 2018 11.25 11.13 11.22 112,178 +0.04(+0.33%)
Mar 06, 2018 11.14 11.20 11.12 11.18 93,530 +0.02(+0.19%)
Mar 05, 2018 11.21 11.27 11.14 11.16 167,660 -0.05(-0.44%)
Mar 02, 2018 11.35 11.36 11.20 11.21 347,973 -0.22(-1.96%)
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.