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 31, 2012 8.914 8.961 8.896 8.949 227,310 +0.05(+0.53%)
May 30, 2012 8.879 8.926 8.879 8.902 137,706 +0.01(+0.07%)
May 29, 2012 8.914 8.937 8.879 8.896 136,805 +0.01(+0.07%)
May 25, 2012 8.920 8.949 8.873 8.890 235,815 -0.06(-0.66%)
May 24, 2012 8.920 8.949 8.902 8.949 124,758 +0.04(+0.40%)
May 23, 2012 8.908 8.920 8.884 8.914 95,925 +0.02(+0.26%)
May 22, 2012 8.967 8.967 8.843 8.890 119,309 -0.06(-0.66%)
May 21, 2012 8.943 8.955 8.861 8.949 209,609 +0.01(+0.07%)
May 18, 2012 8.943 8.949 8.908 8.943 112,079 +0.02(+0.20%)
May 17, 2012 8.985 8.985 8.890 8.926 112,341 -0.05(-0.52%)
May 16, 2012 8.949 8.985 8.926 8.973 133,882 +0.02(+0.20%)
May 15, 2012 8.884 8.955 8.884 8.955 144,373 +0.03(+0.33%)
May 14, 2012 8.955 8.967 8.884 8.926 112,050 -0.02(-0.20%)
May 11, 2012 8.967 8.979 8.926 8.943 90,753 -0.00(-0.02%)
May 10, 2012 8.945 8.992 8.910 8.945 116,907 -0.01(-0.07%)
May 09, 2012 8.922 8.969 8.916 8.951 146,960 +0.03(+0.33%)
May 08, 2012 8.875 8.922 8.858 8.922 106,897 +0.08(+0.93%)
May 07, 2012 8.893 8.904 8.840 8.840 203,170 -0.07(-0.79%)
May 04, 2012 8.858 8.916 8.858 8.910 174,117 +0.04(+0.40%)
May 03, 2012 8.858 8.875 8.840 8.875 89,571 +0.02(+0.26%)
May 02, 2012 8.840 8.869 8.822 8.852 114,611 -0.01(-0.13%)
May 01, 2012 8.846 8.869 8.828 8.863 171,027 +0.04(+0.40%)
Apr 30, 2012 8.787 8.858 8.787 8.828 136,805 +0.02(+0.20%)
Apr 27, 2012 8.746 8.817 8.717 8.811 152,853 +0.08(+0.94%)
Apr 26, 2012 8.799 8.799 8.705 8.729 146,184 -0.05(-0.60%)
Apr 25, 2012 8.781 8.805 8.752 8.781 137,620 -0.01(-0.13%)
Apr 24, 2012 8.793 8.793 8.740 8.793 136,456 +0.01(+0.13%)
Apr 23, 2012 8.735 8.793 8.729 8.781 159,217 +0.05(+0.60%)
Apr 20, 2012 8.717 8.729 8.676 8.729 105,484 +0.04(+0.40%)
Apr 19, 2012 8.723 8.746 8.676 8.694 126,286 -0.02(-0.20%)
Apr 18, 2012 8.688 8.735 8.647 8.711 171,260 +0.04(+0.47%)
Apr 17, 2012 8.659 8.682 8.629 8.670 165,046 +0.04(+0.41%)
Apr 16, 2012 8.653 8.664 8.594 8.635 143,106 +0.00(+0.00%)
Apr 13, 2012 8.600 8.647 8.577 8.635 193,841 +0.03(+0.34%)
Apr 12, 2012 8.600 8.641 8.541 8.606 155,142 -0.03(-0.29%)
Apr 11, 2012 8.649 8.678 8.585 8.631 203,597 -0.01(-0.13%)
Apr 10, 2012 8.608 8.643 8.596 8.643 137,345 +0.06(+0.75%)
Apr 09, 2012 8.503 8.579 8.503 8.579 140,293 +0.09(+1.10%)
Apr 05, 2012 8.497 8.526 8.451 8.486 137,925 -0.01(-0.14%)
Apr 04, 2012 8.422 8.497 8.422 8.497 111,366 +0.04(+0.48%)
Apr 03, 2012 8.486 8.492 8.416 8.457 161,421 +0.00(+0.00%)
Apr 02, 2012 8.526 8.556 8.433 8.457 147,286 -0.04(-0.48%)
Mar 30, 2012 8.462 8.497 8.462 8.497 105,699 +0.05(+0.55%)
Mar 29, 2012 8.521 8.538 8.451 8.451 125,800 -0.04(-0.48%)
Mar 28, 2012 8.433 8.497 8.403 8.492 199,936 +0.10(+1.25%)
Mar 27, 2012 8.340 8.422 8.282 8.387 142,018 -0.01(-0.14%)
Mar 26, 2012 8.474 8.474 8.369 8.398 153,970 -0.05(-0.55%)
Mar 23, 2012 8.433 8.503 8.398 8.445 132,860 +0.05(+0.55%)
Mar 22, 2012 8.317 8.422 8.317 8.398 176,700 +0.02(+0.21%)
Mar 21, 2012 8.317 8.416 8.317 8.381 166,644 +0.09(+1.05%)
Mar 20, 2012 8.253 8.393 8.253 8.293 320,671 -0.01(-0.07%)
Mar 19, 2012 8.200 8.346 8.066 8.299 395,248 +0.11(+1.35%)
Mar 16, 2012 8.241 8.293 8.066 8.189 569,421 -0.16(-1.88%)
Mar 15, 2012 8.655 8.655 8.311 8.346 531,850 -0.29(-3.36%)
Mar 14, 2012 8.864 8.864 8.620 8.636 235,015 -0.22(-2.51%)
Mar 13, 2012 8.853 8.864 8.765 8.858 126,012 +0.05(+0.57%)
Mar 12, 2012 8.883 8.895 8.785 8.808 123,963 -0.08(-0.85%)
Mar 09, 2012 8.889 8.907 8.848 8.883 105,558 +0.01(+0.13%)
Mar 08, 2012 8.796 8.883 8.785 8.872 143,141 +0.10(+1.12%)
Mar 07, 2012 8.756 8.802 8.750 8.773 101,479 +0.02(+0.26%)
Mar 06, 2012 8.744 8.779 8.733 8.750 97,344 -0.02(-0.26%)
Mar 05, 2012 8.854 8.854 8.767 8.773 108,568 -0.05(-0.59%)
Mar 02, 2012 8.878 8.883 8.802 8.825 140,725 -0.03(-0.33%)
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.