Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5.771
5.776
5.721
5.746
94,039
+0.02(+0.26%)
May 28, 2009
5.776
5.821
5.726
5.731
103,383
-0.03(-0.44%)
May 27, 2009
5.726
5.806
5.726
5.756
176,729
+0.01(+0.09%)
May 26, 2009
5.761
5.766
5.686
5.751
199,806
+0.00(+0.00%)
May 22, 2009
5.826
5.826
5.666
5.751
207,369
-0.06(-0.95%)
May 21, 2009
5.821
5.826
5.771
5.806
153,039
+0.01(+0.09%)
May 20, 2009
5.791
5.826
5.781
5.801
105,545
+0.04(+0.61%)
May 19, 2009
5.751
5.796
5.746
5.766
105,101
+0.03(+0.53%)
May 18, 2009
5.666
5.736
5.661
5.736
50,920
+0.11(+1.96%)
May 15, 2009
5.671
5.696
5.620
5.625
63,216
-0.05(-0.80%)
May 14, 2009
5.666
5.671
5.620
5.671
63,022
-0.01(-0.18%)
May 13, 2009
5.676
5.718
5.636
5.681
85,080
-0.08(-1.31%)
May 12, 2009
5.736
5.776
5.721
5.756
109,435
+0.00(+0.00%)
May 11, 2009
5.716
5.756
5.696
5.756
70,837
+0.06(+0.97%)
May 08, 2009
5.656
5.741
5.656
5.701
96,379
+0.03(+0.44%)
May 07, 2009
5.721
5.754
5.651
5.676
102,033
-0.05(-0.79%)
May 06, 2009
5.676
5.756
5.656
5.721
214,532
+0.07(+1.15%)
May 05, 2009
5.631
5.676
5.610
5.656
72,452
+0.02(+0.36%)
May 04, 2009
5.600
5.646
5.600
5.636
101,298
+0.06(+1.08%)
May 01, 2009
5.595
5.625
5.570
5.575
91,855
+0.01(+0.09%)
Apr 30, 2009
5.520
5.610
5.520
5.570
127,969
+0.04(+0.73%)
Apr 29, 2009
5.525
5.555
5.500
5.530
208,305
+0.02(+0.36%)
Apr 28, 2009
5.500
5.550
5.495
5.510
126,732
+0.02(+0.27%)
Apr 27, 2009
5.550
5.559
5.495
5.495
94,290
-0.06(-1.09%)
Apr 24, 2009
5.545
5.580
5.500
5.555
168,072
-0.02(-0.27%)
Apr 23, 2009
5.520
5.570
5.500
5.570
119,354
+0.06(+1.00%)
Apr 22, 2009
5.455
5.520
5.410
5.515
100,143
+0.08(+1.39%)
Apr 21, 2009
5.349
5.450
5.349
5.440
114,886
+0.06(+1.03%)
Apr 20, 2009
5.465
5.485
5.384
5.384
78,970
-0.05(-0.92%)
Apr 17, 2009
5.410
5.460
5.384
5.435
89,048
+0.03(+0.46%)
Apr 16, 2009
5.404
5.425
5.369
5.410
140,024
+0.00(+0.00%)
Apr 15, 2009
5.339
5.425
5.339
5.410
112,726
+0.07(+1.32%)
Apr 14, 2009
5.299
5.339
5.294
5.339
68,436
+0.05(+0.85%)
Apr 13, 2009
5.319
5.319
5.284
5.294
95,467
-0.05(-0.94%)
Apr 09, 2009
5.339
5.384
5.299
5.344
133,965
+0.03(+0.57%)
Apr 08, 2009
5.284
5.374
5.284
5.314
149,883
-0.03(-0.47%)
Apr 07, 2009
5.334
5.374
5.279
5.339
114,512
-0.03(-0.47%)
Apr 06, 2009
5.279
5.364
5.274
5.364
174,029
+0.10(+1.81%)
Apr 03, 2009
5.229
5.294
5.229
5.269
110,347
+0.03(+0.48%)
Apr 02, 2009
5.224
5.259
5.194
5.244
106,568
+0.10(+1.85%)
Apr 01, 2009
5.098
5.163
5.098
5.148
229,148
+0.06(+1.18%)
Mar 31, 2009
5.078
5.128
5.078
5.088
95,511
+0.03(+0.50%)
Mar 30, 2009
5.219
5.219
5.058
5.063
124,787
-0.11(-2.14%)
Mar 26, 2009
5.224
5.244
5.173
5.173
118,418
-0.05(-0.87%)
Mar 25, 2009
5.259
5.279
5.189
5.219
135,984
-0.06(-1.05%)
Mar 24, 2009
5.254
5.324
5.229
5.274
117,379
+0.00(+0.00%)
Mar 23, 2009
5.254
5.289
5.229
5.274
114,044
+0.03(+0.57%)
Mar 20, 2009
5.224
5.249
5.199
5.244
70,242
+0.03(+0.48%)
Mar 19, 2009
5.148
5.239
5.143
5.219
126,442
+0.09(+1.66%)
Mar 18, 2009
5.073
5.148
5.033
5.133
145,786
+0.06(+1.09%)
Mar 17, 2009
5.083
5.088
4.998
5.078
125,253
-0.01(-0.10%)
Mar 16, 2009
5.088
5.103
5.038
5.083
85,213
+0.02(+0.30%)
Mar 13, 2009
5.148
5.168
5.068
5.068
0
-0.10(-1.85%)
Mar 12, 2009
5.138
5.173
5.088
5.163
72,477
+0.00(+0.00%)
Mar 11, 2009
5.168
5.209
5.143
5.163
60,134
+0.00(+0.00%)
Mar 10, 2009
5.008
5.163
5.008
5.163
101,889
+0.11(+2.09%)
Mar 09, 2009
5.098
5.098
4.947
5.058
222,432
-0.04(-0.69%)
Mar 06, 2009
5.093
5.123
5.033
5.093
0
+0.00(+0.00%)
Mar 05, 2009
5.178
5.209
5.033
5.093
158,271
-0.12(-2.22%)
Mar 04, 2009
5.128
5.229
5.128
5.209
138,827
+0.04(+0.78%)
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
.