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, 2013 9.104 9.123 8.892 8.942 330,353 -0.18(-1.98%)
May 30, 2013 9.036 9.160 9.017 9.123 293,955 +0.05(+0.55%)
May 29, 2013 9.241 9.260 9.036 9.073 410,264 -0.23(-2.48%)
May 28, 2013 9.397 9.410 9.285 9.304 222,996 -0.09(-0.99%)
May 24, 2013 9.441 9.448 9.397 9.397 96,028 -0.07(-0.79%)
May 23, 2013 9.472 9.503 9.447 9.472 170,404 -0.02(-0.20%)
May 22, 2013 9.472 9.534 9.470 9.491 209,959 -0.01(-0.07%)
May 21, 2013 9.528 9.541 9.491 9.497 76,787 -0.07(-0.78%)
May 20, 2013 9.484 9.572 9.484 9.572 69,051 +0.06(+0.59%)
May 17, 2013 9.534 9.534 9.466 9.516 194,118 +0.01(+0.13%)
May 16, 2013 9.460 9.503 9.447 9.503 169,796 +0.02(+0.26%)
May 15, 2013 9.509 9.538 9.453 9.478 130,550 -0.07(-0.72%)
May 13, 2013 9.665 9.671 9.528 9.547 136,214 -0.09(-0.93%)
May 10, 2013 9.630 9.680 9.626 9.636 82,520 -0.04(-0.38%)
May 09, 2013 9.624 9.673 9.618 9.673 63,961 +0.02(+0.19%)
May 08, 2013 9.704 9.704 9.630 9.655 86,382 -0.05(-0.51%)
May 07, 2013 9.642 9.704 9.642 9.704 99,172 +0.03(+0.32%)
May 06, 2013 9.649 9.698 9.630 9.673 168,610 -0.01(-0.06%)
May 03, 2013 9.704 9.711 9.673 9.680 79,751 -0.01(-0.06%)
May 02, 2013 9.698 9.729 9.680 9.686 140,200 -0.01(-0.06%)
May 01, 2013 9.667 9.748 9.667 9.692 139,037 +0.01(+0.13%)
Apr 30, 2013 9.686 9.723 9.673 9.680 154,257 -0.02(-0.26%)
Apr 29, 2013 9.760 9.791 9.698 9.704 121,483 -0.10(-1.01%)
Apr 26, 2013 9.680 9.804 9.711 9.804 68,588 +0.09(+0.96%)
Apr 25, 2013 9.667 9.735 9.667 9.711 106,298 +0.00(+0.00%)
Apr 24, 2013 9.766 9.766 9.673 9.711 107,803 -0.04(-0.38%)
Apr 23, 2013 9.711 9.785 9.686 9.748 117,068 +0.06(+0.64%)
Apr 22, 2013 9.704 9.723 9.655 9.686 117,943 -0.04(-0.38%)
Apr 19, 2013 9.618 9.723 9.587 9.723 143,586 +0.12(+1.29%)
Apr 18, 2013 9.624 9.625 9.552 9.599 100,872 +0.00(+0.00%)
Apr 17, 2013 9.568 9.624 9.556 9.599 90,589 +0.05(+0.52%)
Apr 16, 2013 9.624 9.624 9.537 9.549 101,264 -0.05(-0.52%)
Apr 15, 2013 9.624 9.641 9.556 9.599 84,094 -0.04(-0.45%)
Apr 12, 2013 9.599 9.655 9.575 9.642 100,365 +0.01(+0.13%)
Apr 11, 2013 9.636 9.661 9.593 9.630 84,460 +0.01(+0.11%)
Apr 10, 2013 9.564 9.657 9.552 9.620 154,373 -0.01(-0.06%)
Apr 09, 2013 9.595 9.675 9.581 9.626 85,276 +0.05(+0.52%)
Apr 08, 2013 9.669 9.675 9.577 9.577 121,554 -0.11(-1.11%)
Apr 05, 2013 9.546 9.698 9.503 9.685 120,580 +0.14(+1.52%)
Apr 04, 2013 9.583 9.607 9.496 9.540 189,702 -0.02(-0.26%)
Apr 03, 2013 9.614 9.626 9.540 9.564 196,687 -0.04(-0.45%)
Apr 02, 2013 9.583 9.638 9.558 9.607 152,908 +0.01(+0.06%)
Apr 01, 2013 9.638 9.644 9.546 9.601 164,643 +0.01(+0.13%)
Mar 28, 2013 9.688 9.688 9.589 9.589 124,294 -0.06(-0.58%)
Mar 27, 2013 9.570 9.644 9.546 9.644 116,921 +0.07(+0.71%)
Mar 26, 2013 9.521 9.577 9.490 9.577 161,013 +0.06(+0.65%)
Mar 25, 2013 9.509 9.533 9.435 9.515 119,693 -0.02(-0.19%)
Mar 22, 2013 9.546 9.583 9.472 9.533 181,395 -0.05(-0.52%)
Mar 21, 2013 9.552 9.601 9.472 9.583 290,654 +0.02(+0.19%)
Mar 20, 2013 9.422 9.564 9.391 9.564 175,242 +0.15(+1.64%)
Mar 19, 2013 9.324 9.410 9.262 9.410 220,175 +0.07(+0.79%)
Mar 18, 2013 8.972 9.336 8.972 9.336 369,687 +0.28(+3.07%)
Mar 15, 2013 9.083 9.213 8.960 9.058 520,323 -0.11(-1.21%)
Mar 14, 2013 9.367 9.379 9.151 9.169 460,328 -0.23(-2.49%)
Mar 13, 2013 9.379 9.410 9.330 9.404 258,556 +0.02(+0.17%)
Mar 12, 2013 9.338 9.418 9.312 9.387 305,211 -0.01(-0.07%)
Mar 11, 2013 9.559 9.559 9.363 9.394 427,218 -0.18(-1.86%)
Mar 08, 2013 9.737 9.737 9.529 9.572 300,170 -0.13(-1.33%)
Mar 07, 2013 9.750 9.750 9.676 9.701 138,783 -0.05(-0.50%)
Mar 06, 2013 9.682 9.750 9.682 9.750 103,094 +0.07(+0.70%)
Mar 05, 2013 9.750 9.750 9.651 9.682 162,513 -0.06(-0.57%)
Mar 04, 2013 9.688 9.756 9.688 9.737 138,339 +0.01(+0.13%)
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.