Skip to main content

BlackRock MuniHoldings Fd, Inc. (NY: MHD )

11.97 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.385 5.398 5.359 5.368 77,247 +0.00(+0.00%)
May 28, 2009 5.338 5.411 5.338 5.368 36,957 +0.02(+0.32%)
May 27, 2009 5.381 5.424 5.342 5.350 56,701 +0.00(+0.08%)
May 26, 2009 5.338 5.364 5.338 5.346 65,578 +0.02(+0.32%)
May 22, 2009 5.355 5.359 5.312 5.329 34,085 -0.01(-0.16%)
May 21, 2009 5.355 5.355 5.312 5.338 111,101 -0.00(-0.08%)
May 20, 2009 5.359 5.381 5.333 5.342 106,501 +0.00(+0.00%)
May 19, 2009 5.363 5.385 5.342 5.342 66,354 -0.00(-0.08%)
May 18, 2009 5.381 5.381 5.333 5.346 74,789 +0.01(+0.16%)
May 15, 2009 5.381 5.381 5.338 5.338 45,306 -0.04(-0.80%)
May 14, 2009 5.350 5.415 5.338 5.381 35,265 +0.05(+0.89%)
May 13, 2009 5.299 5.338 5.299 5.333 21,140 -0.06(-1.12%)
May 12, 2009 5.282 5.393 5.282 5.393 124,094 +0.11(+2.12%)
May 11, 2009 5.307 5.307 5.282 5.282 27,088 -0.05(-0.89%)
May 08, 2009 5.294 5.346 5.293 5.329 50,675 +0.04(+0.81%)
May 07, 2009 5.355 5.355 5.251 5.286 66,152 +0.05(+0.90%)
May 06, 2009 5.195 5.239 5.195 5.239 50,684 +0.04(+0.83%)
May 05, 2009 5.282 5.282 5.122 5.195 99,043 -0.06(-1.07%)
May 04, 2009 5.217 5.251 5.217 5.251 41,359 +0.06(+1.08%)
May 01, 2009 5.208 5.208 5.161 5.195 34,863 +0.04(+0.84%)
Apr 30, 2009 5.204 5.204 5.140 5.152 23,340 -0.01(-0.22%)
Apr 29, 2009 5.165 5.191 5.157 5.164 49,471 +0.00(+0.06%)
Apr 28, 2009 5.165 5.165 5.131 5.161 21,342 +0.01(+0.17%)
Apr 27, 2009 5.152 5.165 5.122 5.152 29,192 -0.00(-0.08%)
Apr 24, 2009 5.135 5.174 5.109 5.157 64,226 +0.05(+0.93%)
Apr 23, 2009 5.101 5.135 5.058 5.109 83,076 +0.01(+0.17%)
Apr 22, 2009 5.058 5.105 5.058 5.101 31,088 +0.04(+0.77%)
Apr 21, 2009 5.036 5.088 5.036 5.062 75,331 -0.04(-0.76%)
Apr 20, 2009 5.114 5.114 5.084 5.101 37,572 +0.00(+0.00%)
Apr 17, 2009 5.058 5.105 5.023 5.101 24,184 +0.07(+1.37%)
Apr 16, 2009 5.023 5.049 4.989 5.032 15,346 +0.06(+1.30%)
Apr 15, 2009 4.950 4.980 4.907 4.967 66,472 +0.04(+0.79%)
Apr 14, 2009 4.972 4.972 4.851 4.929 40,307 -0.05(-1.04%)
Apr 13, 2009 5.023 5.023 4.933 4.980 30,201 -0.04(-0.86%)
Apr 09, 2009 5.114 5.114 5.019 5.023 36,610 -0.07(-1.35%)
Apr 08, 2009 5.101 5.161 5.053 5.092 141,904 -0.02(-0.34%)
Apr 07, 2009 4.993 5.122 4.993 5.109 35,546 +0.04(+0.83%)
Apr 06, 2009 5.101 5.135 5.036 5.067 37,054 -0.05(-0.91%)
Apr 03, 2009 5.075 5.122 5.036 5.114 68,034 -0.01(-0.25%)
Apr 02, 2009 4.993 5.127 4.989 5.127 86,456 +0.13(+2.67%)
Apr 01, 2009 4.989 4.993 4.959 4.993 23,236 +0.03(+0.52%)
Mar 31, 2009 4.946 4.993 4.946 4.967 27,529 +0.01(+0.26%)
Mar 30, 2009 4.967 4.972 4.933 4.954 21,078 +0.06(+1.32%)
Mar 26, 2009 4.877 4.898 4.804 4.890 102,660 +0.00(+0.09%)
Mar 25, 2009 4.920 4.954 4.881 4.886 38,151 -0.03(-0.61%)
Mar 24, 2009 5.036 5.036 4.864 4.916 71,344 -0.14(-2.81%)
Mar 23, 2009 5.058 5.058 5.045 5.058 26,107 +0.01(+0.17%)
Mar 20, 2009 5.066 5.071 5.045 5.049 11,132 -0.05(-0.93%)
Mar 19, 2009 5.049 5.096 5.015 5.096 28,008 +0.05(+0.94%)
Mar 18, 2009 5.088 5.088 5.034 5.049 57,582 -0.04(-0.76%)
Mar 17, 2009 5.015 5.143 4.967 5.088 32,696 +0.07(+1.46%)
Mar 16, 2009 4.967 5.122 4.967 5.015 21,717 +0.03(+0.67%)
Mar 13, 2009 4.950 5.026 4.894 4.981 0 +0.05(+1.07%)
Mar 12, 2009 4.808 4.946 4.808 4.929 477,281 +0.09(+1.78%)
Mar 11, 2009 4.761 4.886 4.761 4.843 220,701 +0.08(+1.72%)
Mar 10, 2009 4.756 4.795 4.563 4.761 59,315 +0.09(+1.84%)
Mar 09, 2009 4.825 4.830 4.670 4.675 182,842 -0.15(-3.12%)
Mar 06, 2009 4.916 4.924 4.821 4.825 0 -0.05(-0.97%)
Mar 05, 2009 4.873 4.933 4.860 4.873 19,712 -0.06(-1.29%)
Mar 04, 2009 4.929 4.972 4.821 4.936 45,418 -0.03(-0.62%)
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.