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 30, 2011 8.374 8.397 8.317 8.380 89,512 +0.06(+0.69%)
Dec 29, 2011 8.368 8.368 8.311 8.322 83,044 -0.03(-0.34%)
Dec 28, 2011 8.374 8.374 8.311 8.351 78,103 -0.01(-0.07%)
Dec 27, 2011 8.345 8.363 8.294 8.357 157,589 +0.03(+0.34%)
Dec 23, 2011 8.311 8.351 8.299 8.328 92,354 +0.02(+0.28%)
Dec 21, 2011 8.248 8.308 8.196 8.305 191,045 +0.06(+0.77%)
Dec 20, 2011 8.156 8.254 8.156 8.242 145,768 +0.06(+0.77%)
Dec 19, 2011 8.231 8.231 8.179 8.179 141,073 -0.03(-0.42%)
Dec 16, 2011 8.179 8.259 8.168 8.213 165,248 +0.03(+0.42%)
Dec 15, 2011 8.202 8.208 8.156 8.179 135,703 -0.03(-0.35%)
Dec 14, 2011 8.145 8.208 8.116 8.208 175,175 +0.03(+0.35%)
Dec 13, 2011 8.231 8.231 8.162 8.179 123,911 -0.03(-0.37%)
Dec 12, 2011 8.170 8.221 8.164 8.210 125,729 +0.04(+0.49%)
Dec 09, 2011 8.136 8.198 8.130 8.170 131,397 +0.03(+0.35%)
Dec 08, 2011 8.255 8.255 8.130 8.141 237,968 -0.11(-1.38%)
Dec 07, 2011 8.204 8.255 8.170 8.255 102,911 +0.05(+0.63%)
Dec 06, 2011 8.118 8.204 8.118 8.204 129,429 +0.08(+0.98%)
Dec 05, 2011 8.170 8.181 8.101 8.124 106,017 -0.02(-0.28%)
Dec 02, 2011 8.170 8.252 8.101 8.147 174,343 -0.06(-0.70%)
Dec 01, 2011 8.232 8.250 8.170 8.204 112,243 +0.01(+0.07%)
Nov 30, 2011 8.170 8.204 8.147 8.198 119,557 +0.05(+0.56%)
Nov 29, 2011 8.158 8.158 8.115 8.153 76,950 -0.01(-0.07%)
Nov 28, 2011 8.193 8.244 8.130 8.158 159,977 -0.05(-0.63%)
Nov 25, 2011 8.198 8.221 8.141 8.210 51,986 +0.05(+0.63%)
Nov 23, 2011 8.170 8.221 8.113 8.158 121,040 -0.03(-0.35%)
Nov 22, 2011 8.187 8.267 8.170 8.187 88,387 +0.00(+0.00%)
Nov 21, 2011 8.187 8.198 8.153 8.187 82,231 +0.00(+0.00%)
Nov 18, 2011 8.101 8.187 8.044 8.187 102,961 +0.13(+1.63%)
Nov 17, 2011 8.175 8.175 8.016 8.056 184,276 -0.09(-1.12%)
Nov 16, 2011 8.175 8.175 8.118 8.147 62,047 -0.03(-0.35%)
Nov 15, 2011 8.187 8.187 8.084 8.175 104,662 +0.03(+0.42%)
Nov 14, 2011 8.113 8.187 8.090 8.141 106,535 -0.02(-0.28%)
Nov 11, 2011 8.130 8.164 8.067 8.164 80,417 +0.03(+0.42%)
Nov 10, 2011 8.073 8.158 8.050 8.130 167,521 +0.06(+0.68%)
Nov 09, 2011 8.063 8.086 8.029 8.075 82,097 -0.02(-0.28%)
Nov 08, 2011 8.046 8.149 7.995 8.097 140,174 -0.01(-0.07%)
Nov 07, 2011 7.910 8.143 7.910 8.103 150,471 +0.12(+1.56%)
Nov 04, 2011 7.853 7.978 7.853 7.978 163,721 +0.08(+1.01%)
Nov 03, 2011 7.819 7.904 7.819 7.899 136,473 +0.05(+0.65%)
Nov 02, 2011 7.831 7.865 7.798 7.848 122,348 +0.03(+0.36%)
Nov 01, 2011 7.797 7.904 7.797 7.819 120,371 +0.01(+0.15%)
Oct 31, 2011 7.712 7.825 7.712 7.808 122,271 +0.02(+0.22%)
Oct 28, 2011 7.751 7.814 7.751 7.791 89,224 +0.02(+0.22%)
Oct 27, 2011 7.791 7.865 7.774 7.774 140,394 -0.01(-0.15%)
Oct 26, 2011 7.842 7.842 7.757 7.785 118,085 +0.01(+0.15%)
Oct 25, 2011 7.842 7.848 7.774 7.774 148,481 -0.12(-1.51%)
Oct 24, 2011 7.956 7.956 7.865 7.893 78,083 -0.06(-0.71%)
Oct 21, 2011 7.899 7.950 7.831 7.950 127,171 +0.11(+1.37%)
Oct 20, 2011 7.717 7.887 7.717 7.842 132,938 +0.09(+1.17%)
Oct 19, 2011 7.717 7.757 7.695 7.751 81,007 -0.01(-0.07%)
Oct 18, 2011 7.734 7.785 7.689 7.757 93,628 +0.04(+0.51%)
Oct 17, 2011 7.706 7.717 7.666 7.717 65,668 +0.01(+0.15%)
Oct 14, 2011 7.734 7.734 7.645 7.706 118,690 +0.02(+0.22%)
Oct 13, 2011 7.502 7.695 7.490 7.689 137,953 +0.12(+1.57%)
Oct 12, 2011 7.604 7.615 7.536 7.570 161,684 -0.04(-0.55%)
Oct 11, 2011 7.628 7.662 7.606 7.611 111,240 -0.02(-0.29%)
Oct 10, 2011 7.702 7.727 7.628 7.634 113,778 +0.01(+0.14%)
Oct 07, 2011 7.662 7.690 7.600 7.623 140,422 -0.05(-0.59%)
Oct 06, 2011 7.725 7.726 7.668 7.668 108,931 -0.07(-0.95%)
Oct 05, 2011 7.741 7.769 7.730 7.741 113,723 +0.00(+0.00%)
Oct 04, 2011 7.786 7.837 7.713 7.741 171,510 -0.10(-1.22%)
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.