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 (%)
Jan 30, 2004 7.554 7.630 7.554 7.584 115,872 +0.03(+0.33%)
Jan 29, 2004 7.584 7.630 7.544 7.559 154,098 -0.08(-0.99%)
Jan 28, 2004 7.765 7.780 7.594 7.635 227,364 -0.10(-1.30%)
Jan 27, 2004 7.735 7.745 7.695 7.735 134,786 +0.01(+0.06%)
Jan 26, 2004 7.695 7.735 7.685 7.730 159,075 +0.03(+0.33%)
Jan 23, 2004 7.655 7.720 7.650 7.705 166,441 +0.05(+0.59%)
Jan 22, 2004 7.640 7.660 7.640 7.660 76,650 +0.02(+0.26%)
Jan 21, 2004 7.589 7.665 7.569 7.640 197,898 +0.03(+0.40%)
Jan 20, 2004 7.650 7.665 7.554 7.609 268,576 -0.04(-0.46%)
Jan 16, 2004 7.594 7.655 7.594 7.645 115,075 +0.03(+0.40%)
Jan 15, 2004 7.574 7.615 7.564 7.615 109,700 +0.04(+0.53%)
Jan 14, 2004 7.534 7.589 7.534 7.574 147,329 +0.01(+0.13%)
Jan 13, 2004 7.534 7.599 7.499 7.564 178,586 +0.05(+0.67%)
Jan 12, 2004 7.459 7.529 7.459 7.514 198,695 +0.03(+0.34%)
Jan 09, 2004 7.469 7.489 7.459 7.489 122,044 +0.05(+0.61%)
Jan 08, 2004 7.419 7.444 7.409 7.444 72,071 +0.03(+0.34%)
Jan 07, 2004 7.394 7.419 7.388 7.419 146,333 +0.01(+0.14%)
Jan 06, 2004 7.399 7.424 7.373 7.409 106,713 +0.01(+0.07%)
Jan 05, 2004 7.404 7.404 7.378 7.404 84,813 +0.02(+0.27%)
Jan 02, 2004 7.409 7.409 7.373 7.383 163,057 -0.03(-0.34%)
Dec 31, 2003 7.414 7.434 7.409 7.409 121,645 +0.00(+0.00%)
Dec 30, 2003 7.414 7.419 7.388 7.409 118,659 +0.01(+0.14%)
Dec 29, 2003 7.399 7.419 7.383 7.399 123,039 +0.00(+0.00%)
Dec 26, 2003 7.363 7.399 7.363 7.399 60,325 +0.04(+0.48%)
Dec 24, 2003 7.373 7.378 7.358 7.363 88,994 -0.02(-0.27%)
Dec 23, 2003 7.353 7.404 7.353 7.383 157,084 +0.03(+0.41%)
Dec 22, 2003 7.313 7.353 7.313 7.353 117,265 +0.03(+0.34%)
Dec 19, 2003 7.308 7.328 7.288 7.328 379,073 +0.02(+0.21%)
Dec 18, 2003 7.353 7.358 7.298 7.313 410,132 -0.06(-0.75%)
Dec 17, 2003 7.373 7.373 7.348 7.368 191,129 -0.01(-0.07%)
Dec 16, 2003 7.464 7.464 7.373 7.373 190,333 -0.11(-1.41%)
Dec 15, 2003 7.464 7.524 7.464 7.479 149,319 -0.02(-0.20%)
Dec 12, 2003 7.429 7.499 7.429 7.494 83,021 +0.04(+0.54%)
Dec 11, 2003 7.449 7.454 7.424 7.454 103,926 +0.01(+0.13%)
Dec 10, 2003 7.424 7.449 7.424 7.444 74,659 +0.02(+0.27%)
Dec 09, 2003 7.414 7.429 7.414 7.424 94,967 +0.01(+0.07%)
Dec 08, 2003 7.434 7.434 7.414 7.419 120,650 +0.00(+0.00%)
Dec 05, 2003 7.404 7.449 7.404 7.419 148,523 +0.03(+0.34%)
Dec 04, 2003 7.404 7.414 7.394 7.394 80,632 +0.00(+0.00%)
Dec 03, 2003 7.409 7.419 7.394 7.394 114,478 -0.02(-0.27%)
Dec 02, 2003 7.358 7.414 7.358 7.414 112,686 +0.06(+0.75%)
Dec 01, 2003 7.404 7.409 7.338 7.358 99,347 -0.06(-0.75%)
Nov 28, 2003 7.348 7.414 7.348 7.414 82,822 +0.06(+0.75%)
Nov 26, 2003 7.318 7.363 7.318 7.358 128,614 +0.07(+0.90%)
Nov 25, 2003 7.273 7.283 7.268 7.293 128,813 +0.00(+0.00%)
Nov 24, 2003 7.308 7.323 7.273 7.293 64,307 -0.02(-0.21%)
Nov 21, 2003 7.298 7.318 7.288 7.308 85,411 +0.02(+0.21%)
Nov 20, 2003 7.308 7.348 7.273 7.293 230,350 -0.01(-0.14%)
Nov 19, 2003 7.268 7.313 7.268 7.303 96,361 +0.01(+0.14%)
Nov 18, 2003 7.338 7.338 7.273 7.293 273,155 -0.07(-0.89%)
Nov 17, 2003 7.318 7.358 7.293 7.358 104,125 +0.03(+0.41%)
Nov 14, 2003 7.318 7.328 7.308 7.328 17,321 +0.04(+0.48%)
Nov 13, 2003 7.343 7.368 7.283 7.293 99,347 -0.05(-0.68%)
Nov 12, 2003 7.258 7.353 7.258 7.343 86,406 +0.03(+0.34%)
Nov 11, 2003 7.293 7.323 7.293 7.318 84,017 +0.01(+0.14%)
Nov 10, 2003 7.338 7.338 7.313 7.308 86,804 -0.02(-0.21%)
Nov 07, 2003 7.363 7.363 7.313 7.323 80,433 -0.04(-0.55%)
Nov 06, 2003 7.293 7.343 7.293 7.363 84,813 +0.03(+0.41%)
Nov 05, 2003 7.353 7.338 7.303 7.333 93,573 +0.00(+0.00%)
Nov 04, 2003 7.353 7.363 7.333 7.333 82,052 -0.03(-0.34%)
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.