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 (%)
Dec 31, 2013 8.126 8.113 8.113 8.113 517,123 +0.01(+0.16%)
Dec 30, 2013 8.113 8.145 8.087 8.100 488,891 -0.04(-0.48%)
Dec 27, 2013 8.243 8.243 8.126 8.139 587,260 -0.11(-1.34%)
Dec 26, 2013 8.282 8.320 8.217 8.249 338,349 -0.06(-0.70%)
Dec 24, 2013 8.379 8.385 8.275 8.307 184,508 -0.03(-0.31%)
Dec 23, 2013 8.333 8.450 8.282 8.333 329,286 +0.06(+0.78%)
Dec 20, 2013 8.333 8.379 8.243 8.269 621,531 -0.06(-0.70%)
Dec 19, 2013 8.282 8.331 8.213 8.327 371,043 +0.06(+0.71%)
Dec 18, 2013 8.139 8.275 8.139 8.269 422,162 +0.12(+1.51%)
Dec 17, 2013 8.035 8.178 7.996 8.145 506,381 +0.10(+1.29%)
Dec 16, 2013 7.996 8.048 7.964 8.042 406,554 +0.07(+0.85%)
Dec 13, 2013 7.938 7.996 7.899 7.974 367,924 +0.06(+0.78%)
Dec 12, 2013 7.983 7.983 7.893 7.912 333,582 -0.05(-0.57%)
Dec 11, 2013 7.964 7.970 7.893 7.958 309,229 +0.03(+0.42%)
Dec 10, 2013 7.898 7.950 7.879 7.924 576,856 +0.00(+0.00%)
Dec 09, 2013 7.905 7.956 7.844 7.924 287,796 +0.08(+0.99%)
Dec 06, 2013 7.969 7.969 7.828 7.847 526,343 -0.04(-0.49%)
Dec 05, 2013 7.943 7.976 7.886 7.886 305,715 -0.10(-1.21%)
Dec 04, 2013 7.956 8.001 7.931 7.982 401,506 +0.00(+0.00%)
Dec 03, 2013 7.879 7.982 7.840 7.982 487,766 +0.12(+1.56%)
Dec 02, 2013 7.853 7.886 7.828 7.860 206,784 -0.02(-0.25%)
Nov 29, 2013 7.892 7.892 7.828 7.879 74,594 +0.01(+0.16%)
Nov 27, 2013 7.853 7.892 7.834 7.866 144,534 +0.02(+0.25%)
Nov 26, 2013 7.905 7.911 7.828 7.847 238,910 -0.03(-0.33%)
Nov 25, 2013 7.963 7.963 7.847 7.873 304,283 -0.06(-0.81%)
Nov 22, 2013 7.924 7.963 7.840 7.937 411,250 +0.03(+0.41%)
Nov 21, 2013 7.943 7.943 7.892 7.905 269,008 -0.03(-0.32%)
Nov 20, 2013 8.008 8.008 7.918 7.931 256,064 -0.06(-0.81%)
Nov 19, 2013 7.982 8.021 7.982 7.995 284,904 +0.01(+0.16%)
Nov 18, 2013 7.924 7.982 7.911 7.982 306,678 +0.06(+0.73%)
Nov 15, 2013 7.989 7.989 7.879 7.924 308,057 -0.01(-0.08%)
Nov 14, 2013 7.969 7.976 7.918 7.931 271,235 -0.11(-1.43%)
Nov 12, 2013 7.950 8.046 7.860 8.046 498,990 +0.12(+1.45%)
Nov 11, 2013 7.950 7.988 7.917 7.930 252,781 -0.06(-0.80%)
Nov 08, 2013 8.103 8.103 7.930 7.994 382,120 -0.13(-1.58%)
Nov 07, 2013 8.122 8.161 8.065 8.122 261,806 -0.03(-0.31%)
Nov 06, 2013 8.238 8.244 8.135 8.148 306,093 -0.11(-1.32%)
Nov 05, 2013 8.257 8.276 8.212 8.257 153,729 -0.03(-0.39%)
Nov 04, 2013 8.327 8.366 8.276 8.289 187,027 -0.05(-0.61%)
Nov 01, 2013 8.385 8.411 8.308 8.340 132,531 -0.06(-0.76%)
Oct 31, 2013 8.436 8.462 8.366 8.404 114,244 -0.04(-0.53%)
Oct 30, 2013 8.584 8.584 8.417 8.449 100,369 -0.10(-1.20%)
Oct 29, 2013 8.494 8.584 8.475 8.552 163,224 +0.08(+0.91%)
Oct 28, 2013 8.468 8.520 8.462 8.475 130,185 +0.01(+0.08%)
Oct 25, 2013 8.424 8.513 8.367 8.468 90,042 +0.06(+0.69%)
Oct 24, 2013 8.507 8.513 8.385 8.411 191,932 -0.06(-0.76%)
Oct 23, 2013 8.488 8.616 8.430 8.475 178,107 +0.01(+0.11%)
Oct 22, 2013 8.424 8.468 8.398 8.466 187,741 +0.06(+0.76%)
Oct 21, 2013 8.436 8.436 8.379 8.402 83,528 -0.01(-0.11%)
Oct 18, 2013 8.424 8.488 8.385 8.411 117,805 -0.01(-0.08%)
Oct 17, 2013 8.244 8.424 8.244 8.417 172,654 +0.18(+2.18%)
Oct 16, 2013 8.206 8.263 8.167 8.238 230,799 +0.04(+0.55%)
Oct 15, 2013 8.212 8.251 8.180 8.193 165,826 -0.02(-0.23%)
Oct 14, 2013 8.154 8.231 8.154 8.212 70,032 +0.00(+0.00%)
Oct 11, 2013 8.251 8.257 8.154 8.212 183,184 -0.02(-0.22%)
Oct 10, 2013 8.237 8.294 8.211 8.230 122,085 +0.00(+0.00%)
Oct 09, 2013 8.148 8.250 8.135 8.230 161,487 +0.08(+1.02%)
Oct 08, 2013 8.199 8.199 8.128 8.148 110,568 -0.04(-0.47%)
Oct 07, 2013 8.281 8.294 8.167 8.186 156,156 -0.11(-1.38%)
Oct 04, 2013 8.320 8.351 8.288 8.300 82,636 -0.01(-0.15%)
Oct 03, 2013 8.383 8.383 8.294 8.313 158,007 -0.06(-0.76%)
Oct 02, 2013 8.332 8.396 8.275 8.377 263,220 +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.