Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings NY Quality Fd Inc. (NY: MHN )

10.56 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 29, 2009 5.187 5.219 5.187 5.196 128,567 +0.01(+0.18%)
May 28, 2009 5.224 5.238 5.187 5.187 110,285 -0.05(-0.89%)
May 27, 2009 5.196 5.247 5.196 5.233 151,531 +0.05(+0.99%)
May 26, 2009 5.177 5.232 5.173 5.182 144,344 +0.01(+0.18%)
May 22, 2009 5.163 5.177 5.163 5.173 63,304 +0.00(+0.00%)
May 21, 2009 5.177 5.201 5.154 5.173 105,110 +0.00(+0.00%)
May 20, 2009 5.121 5.201 5.121 5.173 228,060 +0.03(+0.64%)
May 19, 2009 5.131 5.159 5.131 5.140 58,616 -0.01(-0.27%)
May 18, 2009 5.126 5.154 5.117 5.154 98,384 +0.04(+0.82%)
May 15, 2009 5.112 5.131 5.103 5.112 55,430 +0.00(+0.00%)
May 14, 2009 5.112 5.135 5.098 5.112 111,872 -0.01(-0.18%)
May 13, 2009 5.149 5.168 5.103 5.121 68,199 -0.06(-1.08%)
May 12, 2009 5.159 5.187 5.135 5.177 64,224 +0.04(+0.73%)
May 11, 2009 5.126 5.163 5.121 5.140 101,476 -0.01(-0.14%)
May 08, 2009 5.131 5.187 5.126 5.147 170,960 +0.03(+0.60%)
May 07, 2009 5.117 5.126 5.084 5.117 194,629 +0.02(+0.30%)
May 06, 2009 5.093 5.121 5.084 5.102 77,693 +0.04(+0.71%)
May 05, 2009 5.070 5.103 5.037 5.065 97,068 +0.00(+0.09%)
May 04, 2009 5.098 5.098 5.056 5.061 92,310 -0.03(-0.64%)
May 01, 2009 5.061 5.110 5.061 5.093 69,224 +0.06(+1.11%)
Apr 30, 2009 5.014 5.084 5.014 5.037 98,725 +0.03(+0.56%)
Apr 29, 2009 4.972 5.023 4.888 5.009 228,334 +0.02(+0.37%)
Apr 28, 2009 5.005 5.009 4.981 4.991 95,453 -0.01(-0.19%)
Apr 27, 2009 4.967 5.014 4.967 5.000 43,265 -0.01(-0.19%)
Apr 24, 2009 5.000 5.009 4.972 5.009 85,338 +0.00(+0.00%)
Apr 23, 2009 4.944 5.014 4.944 5.009 158,447 +0.04(+0.85%)
Apr 22, 2009 4.874 4.967 4.874 4.967 85,934 +0.10(+2.01%)
Apr 21, 2009 4.818 4.869 4.818 4.869 71,831 +0.06(+1.26%)
Apr 20, 2009 4.804 4.818 4.786 4.809 51,939 +0.02(+0.49%)
Apr 17, 2009 4.790 4.809 4.776 4.786 179,969 +0.00(+0.10%)
Apr 16, 2009 4.804 4.804 4.762 4.781 150,169 +0.01(+0.24%)
Apr 15, 2009 4.734 4.769 4.730 4.769 93,567 +0.01(+0.25%)
Apr 14, 2009 4.725 4.795 4.720 4.758 121,252 -0.02(-0.49%)
Apr 13, 2009 4.744 4.800 4.739 4.781 76,554 -0.02(-0.39%)
Apr 09, 2009 4.814 4.823 4.790 4.800 78,863 +0.02(+0.39%)
Apr 08, 2009 4.809 4.846 4.776 4.781 116,093 -0.05(-0.97%)
Apr 07, 2009 4.851 4.865 4.804 4.827 68,223 -0.05(-0.96%)
Apr 06, 2009 4.814 4.874 4.809 4.874 32,339 +0.03(+0.58%)
Apr 03, 2009 4.827 4.883 4.814 4.846 82,128 +0.00(+0.00%)
Apr 02, 2009 4.804 4.855 4.786 4.846 89,069 +0.06(+1.17%)
Apr 01, 2009 4.688 4.790 4.688 4.790 82,124 +0.03(+0.59%)
Mar 31, 2009 4.627 4.762 4.627 4.762 39,819 +0.09(+1.90%)
Mar 30, 2009 4.664 4.697 4.613 4.674 96,645 -0.06(-1.36%)
Mar 26, 2009 4.706 4.744 4.669 4.738 89,182 +0.04(+0.77%)
Mar 25, 2009 4.650 4.702 4.646 4.702 52,790 +0.06(+1.31%)
Mar 24, 2009 4.711 4.711 4.641 4.641 48,453 -0.07(-1.49%)
Mar 23, 2009 4.688 4.711 4.664 4.711 106,137 +0.09(+1.92%)
Mar 20, 2009 4.580 4.649 4.580 4.622 73,143 +0.03(+0.61%)
Mar 19, 2009 4.632 4.632 4.571 4.594 49,982 -0.00(-0.10%)
Mar 18, 2009 4.618 4.627 4.510 4.599 86,449 -0.02(-0.50%)
Mar 17, 2009 4.627 4.636 4.590 4.622 30,508 -0.02(-0.40%)
Mar 16, 2009 4.580 4.646 4.573 4.641 55,269 +0.13(+2.90%)
Mar 13, 2009 4.552 4.659 4.510 4.510 0 -0.06(-1.35%)
Mar 12, 2009 4.510 4.599 4.510 4.572 233,906 +0.03(+0.64%)
Mar 11, 2009 4.562 4.633 4.534 4.543 291,367 -0.06(-1.32%)
Mar 10, 2009 4.459 4.632 4.454 4.604 83,301 +0.11(+2.49%)
Mar 09, 2009 4.529 4.562 4.478 4.492 278,368 -0.08(-1.73%)
Mar 06, 2009 4.618 4.650 4.543 4.571 0 -0.05(-1.01%)
Mar 05, 2009 4.697 4.697 4.585 4.618 118,194 -0.08(-1.79%)
Mar 04, 2009 4.758 4.758 4.604 4.702 204,032 -0.04(-0.88%)
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.