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 (%)
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%)
Mar 01, 2018 11.45 11.47 11.43 11.44 75,633 +0.00(+0.00%)
Feb 28, 2018 11.49 11.52 11.42 11.44 83,218 -0.03(-0.29%)
Feb 27, 2018 11.51 11.60 11.47 11.47 165,062 -0.03(-0.29%)
Feb 26, 2018 11.51 11.58 11.49 11.50 84,880 +0.00(+0.00%)
Feb 23, 2018 11.49 11.50 11.45 11.50 85,844 +0.07(+0.58%)
Feb 22, 2018 11.49 11.49 11.43 11.44 61,978 -0.05(-0.43%)
Feb 21, 2018 11.51 11.53 11.46 11.49 117,630 -0.02(-0.14%)
Feb 20, 2018 11.52 11.56 11.49 11.50 153,117 -0.03(-0.29%)
Feb 16, 2018 11.54 11.54 11.54 0 -0.02(-0.22%)
Feb 15, 2018 11.55 11.57 11.52 11.56 110,694 +0.04(+0.36%)
Feb 14, 2018 11.53 11.54 11.51 11.52 62,651 -0.01(-0.06%)
Feb 13, 2018 11.46 11.53 11.46 11.53 69,468 +0.07(+0.58%)
Feb 12, 2018 11.45 11.51 11.45 11.46 118,244 +0.01(+0.07%)
Feb 09, 2018 11.47 11.50 11.44 11.45 89,783 -0.03(-0.29%)
Feb 08, 2018 11.44 11.54 11.43 11.49 162,642 +0.00(+0.00%)
Feb 07, 2018 11.37 11.54 11.37 11.49 208,332 +0.12(+1.09%)
Feb 06, 2018 11.32 11.42 11.32 11.36 226,988 +0.02(+0.22%)
Feb 05, 2018 11.42 11.46 11.31 11.34 190,384 -0.08(-0.72%)
Feb 02, 2018 11.57 11.58 11.41 11.42 386,375 -0.17(-1.50%)
Feb 01, 2018 11.64 11.64 11.58 11.59 263,153 -0.02(-0.21%)
Jan 31, 2018 11.58 11.64 11.56 11.62 304,365 +0.08(+0.72%)
Jan 30, 2018 11.63 11.69 11.47 11.53 328,959 -0.10(-0.85%)
Jan 29, 2018 11.89 11.89 11.63 11.63 475,258 -0.31(-2.56%)
Jan 26, 2018 12.03 12.03 11.94 11.94 169,109 -0.09(-0.76%)
Jan 25, 2018 12.01 12.06 12.01 12.03 76,483 +0.03(+0.28%)
Jan 24, 2018 12.14 12.14 11.96 12.00 178,958 -0.12(-1.02%)
Jan 23, 2018 12.16 12.16 12.11 12.12 80,181 -0.02(-0.14%)
Jan 22, 2018 12.13 12.17 12.13 12.14 94,577 +0.01(+0.07%)
Jan 19, 2018 12.17 12.17 12.12 12.13 69,146 -0.02(-0.20%)
Jan 18, 2018 12.14 12.17 12.10 12.15 148,076 +0.00(+0.00%)
Jan 17, 2018 12.17 12.18 12.13 12.15 88,703 -0.05(-0.41%)
Jan 16, 2018 12.17 12.20 12.14 12.20 77,292 +0.08(+0.68%)
Jan 12, 2018 12.12 12.12 12.12 0 -0.02(-0.13%)
Jan 11, 2018 12.10 12.15 12.10 12.14 92,291 +0.04(+0.34%)
Jan 10, 2018 12.12 12.10 195,622 +0.01(+0.07%)
Jan 09, 2018 12.14 12.14 12.07 12.09 130,904 -0.05(-0.41%)
Jan 08, 2018 12.16 12.19 12.10 12.14 197,669 -0.05(-0.40%)
Jan 05, 2018 12.18 12.19 12.10 12.19 307,845 +0.03(+0.27%)
Jan 04, 2018 12.18 12.19 12.14 12.15 224,921 -0.02(-0.20%)
Jan 03, 2018 12.15 12.18 12.07 12.18 209,787 +0.13(+1.09%)
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.