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 30, 2008 6.203 6.228 6.183 6.193 76,696 -0.01(-0.16%)
May 29, 2008 6.218 6.243 6.198 6.203 87,676 -0.03(-0.40%)
May 28, 2008 6.213 6.238 6.183 6.228 69,125 +0.02(+0.32%)
May 27, 2008 6.193 6.222 6.183 6.208 123,457 +0.01(+0.08%)
May 26, 2008 6.193 6.238 6.163 6.203 0 +0.00(+0.00%)
May 23, 2008 6.193 6.238 6.163 6.203 97,298 +0.01(+0.08%)
May 22, 2008 6.223 6.228 6.198 6.198 47,218 -0.01(-0.16%)
May 21, 2008 6.208 6.253 6.208 6.208 75,352 -0.01(-0.16%)
May 20, 2008 6.228 6.258 6.208 6.218 78,048 -0.02(-0.24%)
May 19, 2008 6.253 6.294 6.233 6.233 68,010 -0.04(-0.56%)
May 16, 2008 6.233 6.319 6.233 6.268 107,357 +0.02(+0.24%)
May 15, 2008 6.208 6.253 6.203 6.253 112,268 +0.05(+0.73%)
May 14, 2008 6.228 6.242 6.203 6.208 117,743 -0.01(-0.08%)
May 13, 2008 6.253 6.253 6.213 6.213 45,335 -0.03(-0.48%)
May 12, 2008 6.248 6.278 6.238 6.243 68,625 -0.00(-0.02%)
May 09, 2008 6.228 6.253 6.223 6.244 50,615 -0.00(-0.06%)
May 08, 2008 6.208 6.248 6.203 6.248 82,601 +0.03(+0.55%)
May 07, 2008 6.233 6.263 6.213 6.214 80,041 -0.01(-0.23%)
May 06, 2008 6.208 6.248 6.208 6.228 97,535 +0.02(+0.24%)
May 05, 2008 6.248 6.289 6.208 6.213 75,476 -0.06(-0.88%)
May 02, 2008 6.263 6.294 6.263 6.268 47,569 -0.03(-0.40%)
May 01, 2008 6.268 6.414 6.263 6.294 112,270 +0.02(+0.32%)
Apr 30, 2008 6.223 6.291 6.223 6.273 72,830 +0.04(+0.64%)
Apr 29, 2008 6.248 6.268 6.218 6.233 192,782 -0.02(-0.24%)
Apr 28, 2008 6.258 6.273 6.243 6.248 97,561 +0.01(+0.16%)
Apr 25, 2008 6.273 6.278 6.233 6.238 43,241 -0.01(-0.16%)
Apr 24, 2008 6.218 6.258 6.203 6.248 158,320 +0.03(+0.40%)
Apr 23, 2008 6.233 6.253 6.209 6.223 55,268 +0.00(+0.00%)
Apr 22, 2008 6.208 6.238 6.203 6.223 60,890 +0.01(+0.16%)
Apr 21, 2008 6.208 6.213 6.178 6.213 66,188 +0.00(+0.00%)
Apr 18, 2008 6.233 6.243 6.213 6.213 60,920 +0.00(+0.00%)
Apr 17, 2008 6.203 6.228 6.198 6.213 54,015 +0.02(+0.24%)
Apr 16, 2008 6.163 6.208 6.163 6.198 101,969 +0.00(+0.03%)
Apr 15, 2008 6.203 6.228 6.173 6.196 52,162 -0.01(-0.19%)
Apr 14, 2008 6.198 6.231 6.198 6.208 71,673 +0.00(+0.00%)
Apr 11, 2008 6.198 6.248 6.188 6.208 53,846 -0.04(-0.64%)
Apr 10, 2008 6.173 6.248 6.173 6.248 150,315 +0.08(+1.30%)
Apr 09, 2008 6.148 6.173 6.133 6.168 68,687 +0.05(+0.82%)
Apr 08, 2008 6.168 6.173 6.118 6.118 142,948 -0.03(-0.41%)
Apr 07, 2008 6.158 6.188 6.143 6.143 113,682 +0.00(+0.00%)
Apr 04, 2008 6.143 6.168 6.123 6.143 65,700 +0.00(+0.00%)
Apr 03, 2008 6.093 6.153 6.093 6.143 207,554 +0.06(+0.91%)
Apr 02, 2008 6.113 6.118 6.088 6.088 84,754 -0.02(-0.33%)
Apr 01, 2008 6.078 6.128 6.078 6.108 128,614 +0.03(+0.41%)
Mar 31, 2008 6.098 6.108 6.057 6.083 74,859 +0.03(+0.41%)
Mar 28, 2008 6.073 6.103 6.052 6.057 90,587 -0.01(-0.17%)
Mar 27, 2008 6.098 6.143 6.068 6.068 113,682 -0.02(-0.33%)
Mar 26, 2008 6.027 6.098 6.022 6.088 130,804 +0.03(+0.41%)
Mar 25, 2008 5.992 6.062 5.967 6.062 79,040 +0.09(+1.43%)
Mar 24, 2008 5.952 5.982 5.952 5.977 44,795 +0.05(+0.85%)
Mar 21, 2008 5.977 5.982 5.917 5.927 80,270 +0.00(+0.00%)
Mar 20, 2008 5.977 5.982 5.917 5.927 80,270 -0.04(-0.59%)
Mar 19, 2008 5.902 5.977 5.902 5.962 96,162 +0.04(+0.59%)
Mar 18, 2008 5.887 5.957 5.887 5.927 223,979 +0.05(+0.85%)
Mar 17, 2008 5.932 5.957 5.877 5.877 122,342 -0.09(-1.43%)
Mar 14, 2008 6.017 6.042 5.952 5.962 91,612 -0.06(-0.92%)
Mar 13, 2008 6.012 6.022 5.992 6.017 110,934 +0.01(+0.17%)
Mar 12, 2008 6.098 6.098 5.997 6.007 145,039 -0.08(-1.32%)
Mar 11, 2008 6.133 6.153 6.083 6.088 147,129 -0.01(-0.16%)
Mar 10, 2008 6.148 6.168 6.098 6.098 110,496 -0.05(-0.74%)
Mar 07, 2008 6.128 6.183 6.128 6.143 174,007 -0.01(-0.08%)
Mar 06, 2008 6.203 6.213 6.128 6.148 172,347 -0.03(-0.41%)
Mar 05, 2008 6.093 6.198 6.088 6.173 243,092 +0.10(+1.57%)
Mar 04, 2008 6.032 6.093 6.007 6.078 200,885 +0.03(+0.41%)
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.