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 24, 2011 7.285 7.285 7.230 7.241 93,366 -0.01(-0.15%)
May 23, 2011 7.235 7.313 7.235 7.252 125,980 -0.05(-0.68%)
May 20, 2011 7.351 7.351 7.302 7.302 70,678 -0.01(-0.19%)
May 19, 2011 7.390 7.390 7.307 7.315 91,941 -0.06(-0.86%)
May 18, 2011 7.368 7.395 7.362 7.379 133,366 +0.02(+0.30%)
May 17, 2011 7.373 7.373 7.335 7.357 72,332 -0.03(-0.37%)
May 16, 2011 7.401 7.412 7.352 7.384 102,625 -0.02(-0.22%)
May 13, 2011 7.373 7.406 7.346 7.401 88,867 +0.03(+0.37%)
May 12, 2011 7.318 7.379 7.291 7.373 149,674 +0.10(+1.41%)
May 11, 2011 7.331 7.331 7.259 7.270 172,941 -0.07(-0.90%)
May 10, 2011 7.287 7.347 7.259 7.336 110,153 +0.05(+0.68%)
May 09, 2011 7.281 7.310 7.238 7.287 83,445 +0.04(+0.53%)
May 06, 2011 7.249 7.325 7.232 7.249 77,065 -0.01(-0.08%)
May 05, 2011 7.221 7.265 7.213 7.254 100,961 +0.04(+0.61%)
May 04, 2011 7.194 7.227 7.161 7.210 89,283 +0.04(+0.61%)
May 03, 2011 7.150 7.205 7.139 7.166 104,384 +0.00(+0.00%)
May 02, 2011 7.161 7.177 7.144 7.166 116,941 +0.04(+0.54%)
Apr 29, 2011 7.111 7.155 7.106 7.128 74,258 +0.01(+0.08%)
Apr 28, 2011 7.106 7.122 7.073 7.122 101,156 +0.01(+0.15%)
Apr 27, 2011 7.040 7.111 7.029 7.111 105,909 +0.07(+1.01%)
Apr 26, 2011 6.985 7.057 6.952 7.040 166,277 +0.08(+1.10%)
Apr 25, 2011 6.952 6.969 6.936 6.963 48,885 -0.01(-0.13%)
Apr 21, 2011 6.963 6.980 6.920 6.973 50,558 +0.03(+0.40%)
Apr 20, 2011 6.903 6.963 6.892 6.945 80,142 +0.07(+1.09%)
Apr 19, 2011 6.892 6.909 6.848 6.870 74,581 -0.03(-0.48%)
Apr 18, 2011 6.870 6.909 6.810 6.903 158,945 +0.02(+0.32%)
Apr 15, 2011 6.865 6.903 6.810 6.881 113,700 +0.04(+0.64%)
Apr 14, 2011 6.826 6.870 6.777 6.837 132,119 -0.03(-0.40%)
Apr 13, 2011 6.947 6.958 6.865 6.865 105,631 -0.10(-1.37%)
Apr 12, 2011 6.954 6.960 6.834 6.960 146,063 +0.01(+0.08%)
Apr 11, 2011 7.047 7.047 6.900 6.954 189,453 -0.10(-1.47%)
Apr 08, 2011 7.053 7.069 7.003 7.058 110,987 -0.01(-0.15%)
Apr 07, 2011 7.047 7.069 7.014 7.069 98,296 +0.04(+0.54%)
Apr 06, 2011 7.036 7.074 7.031 7.031 57,961 -0.01(-0.08%)
Apr 05, 2011 7.047 7.074 7.031 7.036 79,950 +0.01(+0.08%)
Apr 04, 2011 7.107 7.123 7.031 7.031 126,928 -0.11(-1.53%)
Apr 01, 2011 7.031 7.151 7.025 7.140 100,909 +0.14(+1.95%)
Mar 31, 2011 6.998 7.042 6.998 7.003 58,414 -0.02(-0.27%)
Mar 30, 2011 7.096 7.096 7.009 7.022 129,726 -0.06(-0.81%)
Mar 29, 2011 7.118 7.118 7.063 7.080 75,346 -0.05(-0.69%)
Mar 28, 2011 7.118 7.129 7.096 7.129 75,093 +0.03(+0.46%)
Mar 25, 2011 7.080 7.123 7.069 7.096 116,681 -0.01(-0.08%)
Mar 24, 2011 7.042 7.102 7.042 7.102 128,768 +0.07(+1.01%)
Mar 23, 2011 7.031 7.036 6.993 7.031 111,007 +0.04(+0.62%)
Mar 22, 2011 7.031 7.031 6.970 6.987 69,319 -0.02(-0.31%)
Mar 21, 2011 6.979 7.031 6.974 7.009 88,834 +0.08(+1.18%)
Mar 18, 2011 6.949 6.970 6.916 6.927 112,699 +0.00(+0.00%)
Mar 17, 2011 6.867 6.927 6.851 6.927 138,847 +0.09(+1.28%)
Mar 16, 2011 6.889 6.911 6.840 6.840 51,866 -0.04(-0.55%)
Mar 15, 2011 6.862 6.884 6.840 6.878 113,695 +0.03(+0.48%)
Mar 14, 2011 6.791 6.856 6.791 6.845 129,807 +0.03(+0.48%)
Mar 11, 2011 6.829 6.862 6.807 6.813 142,412 -0.05(-0.66%)
Mar 10, 2011 6.880 6.918 6.842 6.858 130,609 -0.05(-0.71%)
Mar 09, 2011 6.912 6.956 6.885 6.907 109,174 -0.01(-0.08%)
Mar 08, 2011 6.837 6.912 6.837 6.912 165,156 +0.10(+1.43%)
Mar 07, 2011 6.809 6.842 6.788 6.815 190,379 -0.02(-0.24%)
Mar 04, 2011 6.799 6.847 6.799 6.831 167,929 +0.01(+0.08%)
Mar 03, 2011 6.874 6.880 6.815 6.826 174,427 -0.06(-0.87%)
Mar 02, 2011 6.847 6.891 6.847 6.885 155,424 +0.01(+0.08%)
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.