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, 2012 9.739 9.794 9.684 9.794 180,474 +0.04(+0.37%)
Dec 28, 2012 9.684 9.757 9.629 9.757 136,203 +0.07(+0.75%)
Dec 27, 2012 9.745 9.745 9.569 9.684 270,519 -0.04(-0.44%)
Dec 26, 2012 9.690 9.733 9.635 9.727 145,731 -0.01(-0.06%)
Dec 24, 2012 9.763 9.812 9.702 9.733 126,385 -0.08(-0.81%)
Dec 21, 2012 9.708 9.865 9.696 9.812 259,092 +0.05(+0.50%)
Dec 20, 2012 9.690 9.763 9.690 9.763 147,610 +0.07(+0.75%)
Dec 19, 2012 9.544 9.714 9.544 9.690 214,267 +0.11(+1.14%)
Dec 18, 2012 9.599 9.631 9.423 9.581 329,950 -0.02(-0.25%)
Dec 17, 2012 9.812 9.885 9.587 9.605 299,238 -0.27(-2.71%)
Dec 14, 2012 9.946 9.952 9.818 9.873 168,238 -0.07(-0.73%)
Dec 13, 2012 10.11 10.20 9.946 9.946 205,781 -0.21(-2.10%)
Dec 12, 2012 10.15 10.19 10.12 10.16 243,049 -0.01(-0.14%)
Dec 11, 2012 10.13 10.23 10.11 10.17 197,092 +0.07(+0.66%)
Dec 10, 2012 10.23 10.24 10.08 10.11 162,253 -0.09(-0.89%)
Dec 07, 2012 10.34 10.39 10.19 10.20 178,847 -0.19(-1.86%)
Dec 06, 2012 10.37 10.39 10.34 10.39 102,319 +0.03(+0.29%)
Dec 05, 2012 10.30 10.42 10.30 10.36 199,031 +0.06(+0.59%)
Dec 04, 2012 10.34 10.34 10.23 10.30 184,819 -0.04(-0.41%)
Nov 30, 2012 10.28 10.35 10.28 10.34 201,059 +0.08(+0.83%)
Nov 29, 2012 10.25 10.31 10.23 10.26 167,239 +0.00(+0.00%)
Nov 28, 2012 10.22 10.27 10.20 10.26 83,573 +0.04(+0.42%)
Nov 27, 2012 10.00 10.22 10.00 10.22 150,236 +0.17(+1.69%)
Nov 26, 2012 10.25 10.25 9.967 10.05 223,460 -0.23(-2.24%)
Nov 23, 2012 10.24 10.28 10.24 10.28 49,399 +0.08(+0.83%)
Nov 21, 2012 10.22 10.30 10.18 10.19 256,538 -0.04(-0.41%)
Nov 20, 2012 10.18 10.23 10.15 10.23 131,201 +0.02(+0.24%)
Nov 19, 2012 10.02 10.22 10.02 10.21 109,973 +0.22(+2.18%)
Nov 16, 2012 9.701 10.05 9.701 9.991 239,064 +0.22(+2.23%)
Nov 15, 2012 9.943 10.01 9.731 9.773 229,368 -0.21(-2.06%)
Nov 14, 2012 9.979 10.07 9.967 9.979 137,310 -0.07(-0.72%)
Nov 13, 2012 10.06 10.14 10.03 10.05 162,572 -0.12(-1.15%)
Nov 12, 2012 10.17 10.18 10.07 10.17 186,696 +0.04(+0.36%)
Nov 09, 2012 10.13 10.24 10.13 10.13 160,864 -0.02(-0.24%)
Nov 08, 2012 10.04 10.18 10.02 10.16 179,999 +0.05(+0.54%)
Nov 07, 2012 9.861 10.14 9.783 10.10 209,034 +0.27(+2.76%)
Nov 06, 2012 9.789 9.886 9.771 9.831 125,003 +0.06(+0.62%)
Nov 05, 2012 9.916 9.922 9.771 9.771 195,102 -0.12(-1.22%)
Nov 02, 2012 10.17 10.22 9.855 9.892 205,243 -0.34(-3.36%)
Nov 01, 2012 10.27 10.27 10.19 10.24 183,141 +0.00(+0.00%)
Oct 31, 2012 10.10 10.28 10.01 10.24 368,259 +0.14(+1.37%)
Oct 26, 2012 10.07 10.10 10.10 10.10 150,966 +0.05(+0.54%)
Oct 25, 2012 10.02 10.04 10.01 10.04 116,727 +0.01(+0.06%)
Oct 24, 2012 9.988 10.04 9.988 10.04 105,675 +0.07(+0.73%)
Oct 23, 2012 9.874 9.964 9.861 9.964 126,087 +0.08(+0.79%)
Oct 19, 2012 9.807 9.886 9.789 9.886 185,850 +0.09(+0.92%)
Oct 18, 2012 9.783 9.801 9.765 9.795 139,173 +0.01(+0.12%)
Oct 17, 2012 9.813 9.819 9.747 9.783 169,087 +0.00(+0.00%)
Oct 16, 2012 9.747 9.783 9.711 9.783 163,581 +0.06(+0.62%)
Oct 15, 2012 9.753 9.767 9.687 9.723 127,482 -0.01(-0.12%)
Oct 12, 2012 9.741 9.801 9.699 9.735 180,883 +0.01(+0.12%)
Oct 11, 2012 9.620 9.747 9.614 9.723 162,347 +0.06(+0.60%)
Oct 10, 2012 9.677 9.689 9.635 9.665 179,304 -0.02(-0.25%)
Oct 09, 2012 9.791 9.791 9.671 9.689 98,738 -0.09(-0.92%)
Oct 08, 2012 9.797 9.797 9.749 9.779 81,876 +0.01(+0.12%)
Oct 05, 2012 9.749 9.773 9.719 9.767 124,511 +0.03(+0.31%)
Oct 04, 2012 9.743 9.743 9.677 9.737 97,026 -0.01(-0.12%)
Oct 03, 2012 9.725 9.761 9.707 9.749 95,461 +0.04(+0.43%)
Oct 02, 2012 9.827 9.833 9.701 9.707 246,100 -0.13(-1.34%)
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.