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 (%)
Feb 27, 2009 5.244 5.284 5.229 5.274 0 +0.03(+0.48%)
Feb 26, 2009 5.249 5.319 5.224 5.249 500,827 -0.03(-0.48%)
Feb 25, 2009 5.445 5.445 5.168 5.274 155,161 +0.10(+1.94%)
Feb 24, 2009 4.912 5.178 4.731 5.173 148,871 +0.22(+4.46%)
Feb 23, 2009 5.043 5.053 4.952 4.952 145,206 -0.08(-1.60%)
Feb 20, 2009 5.224 5.224 4.942 5.033 281,900 -0.19(-3.65%)
Feb 19, 2009 5.304 5.324 5.219 5.224 183,856 -0.05(-0.95%)
Feb 18, 2009 5.269 5.329 5.254 5.274 111,311 +0.03(+0.57%)
Feb 17, 2009 5.410 5.440 5.239 5.244 232,821 -0.20(-3.69%)
Feb 13, 2009 5.505 5.540 5.435 5.445 173,501 -0.05(-0.91%)
Feb 12, 2009 5.530 5.565 5.470 5.495 100,822 -0.03(-0.55%)
Feb 11, 2009 5.500 5.545 5.460 5.525 91,180 +0.00(+0.00%)
Feb 10, 2009 5.500 5.525 5.430 5.525 138,138 +0.02(+0.36%)
Feb 09, 2009 5.425 5.525 5.415 5.505 214,974 +0.06(+1.01%)
Feb 06, 2009 5.410 5.475 5.410 5.450 166,780 +0.01(+0.18%)
Feb 05, 2009 5.374 5.460 5.349 5.440 114,890 +0.07(+1.31%)
Feb 04, 2009 5.324 5.384 5.279 5.369 97,332 +0.06(+1.14%)
Feb 03, 2009 5.249 5.339 5.249 5.309 135,516 +0.05(+0.86%)
Feb 02, 2009 5.239 5.299 5.229 5.264 168,651 -0.05(-0.95%)
Jan 30, 2009 5.269 5.314 5.209 5.314 0 +0.05(+0.95%)
Jan 29, 2009 5.249 5.269 5.214 5.264 131,795 +0.00(+0.00%)
Jan 28, 2009 5.224 5.269 5.224 5.264 151,193 +0.06(+1.06%)
Jan 27, 2009 5.108 5.234 4.968 5.209 153,564 +0.09(+1.67%)
Jan 26, 2009 5.118 5.204 5.113 5.123 139,124 +0.03(+0.49%)
Jan 23, 2009 5.143 5.168 5.083 5.098 110,020 -0.03(-0.59%)
Jan 22, 2009 5.244 5.249 5.118 5.128 111,024 -0.09(-1.73%)
Jan 21, 2009 5.229 5.294 5.173 5.219 172,516 -0.01(-0.19%)
Jan 20, 2009 5.324 5.327 5.224 5.229 196,214 -0.09(-1.61%)
Jan 16, 2009 5.184 5.314 5.184 5.314 139,235 +0.09(+1.73%)
Jan 15, 2009 5.274 5.299 5.098 5.224 160,948 -0.05(-0.95%)
Jan 14, 2009 5.324 5.374 5.177 5.274 205,609 -0.12(-2.14%)
Jan 13, 2009 5.394 5.435 5.314 5.389 227,826 -0.02(-0.37%)
Jan 12, 2009 5.425 5.445 5.314 5.410 332,716 -0.01(-0.09%)
Jan 09, 2009 5.239 5.415 5.194 5.415 157,060 +0.21(+4.05%)
Jan 08, 2009 5.088 5.224 5.088 5.204 263,000 +0.14(+2.78%)
Jan 07, 2009 5.008 5.093 4.998 5.063 268,467 +0.06(+1.21%)
Jan 06, 2009 4.922 5.023 4.912 5.003 261,053 +0.11(+2.15%)
Jan 05, 2009 4.802 4.897 4.802 4.897 335,406 +0.15(+3.17%)
Jan 02, 2009 4.636 4.802 4.636 4.747 0 +0.15(+3.28%)
Jan 01, 2009 4.536 4.661 4.536 4.596 0 +0.00(+0.00%)
Dec 31, 2008 4.536 4.661 4.536 4.596 295,559 +0.05(+1.11%)
Dec 30, 2008 4.490 4.566 4.450 4.546 373,467 +0.08(+1.70%)
Dec 29, 2008 4.395 4.470 4.395 4.470 268,869 +0.08(+1.94%)
Dec 26, 2008 4.340 4.395 4.340 4.385 212,958 +0.07(+1.63%)
Dec 24, 2008 4.254 4.330 4.224 4.315 200,761 +0.10(+2.38%)
Dec 23, 2008 4.194 4.320 4.194 4.214 278,212 -0.07(-1.64%)
Dec 22, 2008 4.129 4.325 4.129 4.284 423,298 +0.19(+4.54%)
Dec 19, 2008 4.089 4.239 4.008 4.099 653,288 +0.05(+1.24%)
Dec 18, 2008 4.048 4.114 3.973 4.048 644,417 -0.05(-1.10%)
Dec 17, 2008 3.873 4.114 3.873 4.094 322,124 +0.13(+3.16%)
Dec 16, 2008 3.888 3.968 3.817 3.968 226,562 +0.01(+0.13%)
Dec 15, 2008 3.782 3.963 3.767 3.963 868,825 +0.18(+4.78%)
Dec 12, 2008 3.888 3.928 3.717 3.782 486,145 -0.15(-3.71%)
Dec 11, 2008 4.038 4.038 3.898 3.928 174,849 -0.13(-3.10%)
Dec 10, 2008 4.023 4.129 3.923 4.053 159,445 +0.03(+0.75%)
Dec 09, 2008 4.149 4.149 4.018 4.023 161,777 -0.13(-3.03%)
Dec 08, 2008 4.209 4.219 4.094 4.149 136,731 -0.04(-0.96%)
Dec 05, 2008 4.073 4.204 4.068 4.189 162,695 +0.06(+1.46%)
Dec 04, 2008 4.179 4.264 4.129 4.129 149,272 -0.10(-2.26%)
Dec 03, 2008 4.260 4.380 4.209 4.224 224,405 -0.07(-1.52%)
Dec 02, 2008 4.305 4.335 4.244 4.289 290,295 -0.03(-0.58%)
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.