BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.747	8.758	8.712	8.758	285,870	+0.07(+0.80%)
Jan 30, 2012	8.689	8.729	8.672	8.689	238,956	+0.01(+0.13%)
Jan 27, 2012	8.591	8.678	8.568	8.678	284,230	+0.05(+0.60%)
Jan 26, 2012	8.545	8.649	8.545	8.626	213,622	+0.07(+0.88%)
Jan 25, 2012	8.522	8.551	8.510	8.551	203,726	+0.02(+0.27%)
Jan 24, 2012	8.487	8.528	8.476	8.528	200,327	+0.03(+0.41%)
Jan 23, 2012	8.505	8.528	8.441	8.493	236,089	-0.01(-0.14%)
Jan 20, 2012	8.551	8.551	8.482	8.505	122,865	-0.06(-0.67%)
Jan 19, 2012	8.487	8.562	8.487	8.562	171,637	+0.07(+0.88%)
Jan 18, 2012	8.435	8.522	8.435	8.487	198,502	+0.02(+0.27%)
Jan 17, 2012	8.493	8.505	8.435	8.464	162,105	-0.04(-0.47%)
Jan 13, 2012	8.487	8.505	8.453	8.505	164,774	+0.03(+0.41%)
Jan 12, 2012	8.412	8.476	8.407	8.470	176,441	+0.06(+0.75%)
Jan 11, 2012	8.360	8.412	8.349	8.407	207,087	+0.03(+0.39%)
Jan 10, 2012	8.403	8.420	8.345	8.374	197,192	-0.01(-0.07%)
Jan 09, 2012	8.357	8.408	8.357	8.380	163,900	+0.01(+0.14%)
Jan 06, 2012	8.334	8.420	8.322	8.368	178,002	+0.02(+0.27%)
Jan 05, 2012	8.363	8.363	8.271	8.345	147,060	-0.01(-0.07%)
Jan 04, 2012	8.345	8.363	8.317	8.351	131,666	-0.03(-0.34%)
Dec 30, 2011	8.374	8.397	8.317	8.380	89,512	+0.06(+0.69%)
Dec 29, 2011	8.368	8.368	8.311	8.322	83,044	-0.03(-0.34%)
Dec 28, 2011	8.374	8.374	8.311	8.351	78,103	-0.01(-0.07%)
Dec 27, 2011	8.345	8.363	8.294	8.357	157,589	+0.03(+0.34%)
Dec 23, 2011	8.311	8.351	8.299	8.328	92,354	+0.02(+0.28%)
Dec 21, 2011	8.248	8.308	8.196	8.305	191,045	+0.06(+0.77%)
Dec 20, 2011	8.156	8.254	8.156	8.242	145,768	+0.06(+0.77%)
Dec 19, 2011	8.231	8.231	8.179	8.179	141,073	-0.03(-0.42%)
Dec 16, 2011	8.179	8.259	8.168	8.213	165,248	+0.03(+0.42%)
Dec 15, 2011	8.202	8.208	8.156	8.179	135,703	-0.03(-0.35%)
Dec 14, 2011	8.145	8.208	8.116	8.208	175,175	+0.03(+0.35%)
Dec 13, 2011	8.231	8.231	8.162	8.179	123,911	-0.03(-0.37%)
Dec 12, 2011	8.170	8.221	8.164	8.210	125,729	+0.04(+0.49%)
Dec 09, 2011	8.136	8.198	8.130	8.170	131,397	+0.03(+0.35%)
Dec 08, 2011	8.255	8.255	8.130	8.141	237,968	-0.11(-1.38%)
Dec 07, 2011	8.204	8.255	8.170	8.255	102,911	+0.05(+0.63%)
Dec 06, 2011	8.118	8.204	8.118	8.204	129,429	+0.08(+0.98%)
Dec 05, 2011	8.170	8.181	8.101	8.124	106,017	-0.02(-0.28%)
Dec 02, 2011	8.170	8.252	8.101	8.147	174,343	-0.06(-0.70%)
Dec 01, 2011	8.232	8.250	8.170	8.204	112,243	+0.01(+0.07%)
Nov 30, 2011	8.170	8.204	8.147	8.198	119,557	+0.05(+0.56%)
Nov 29, 2011	8.158	8.158	8.115	8.153	76,950	-0.01(-0.07%)
Nov 28, 2011	8.193	8.244	8.130	8.158	159,977	-0.05(-0.63%)
Nov 25, 2011	8.198	8.221	8.141	8.210	51,986	+0.05(+0.63%)
Nov 23, 2011	8.170	8.221	8.113	8.158	121,040	-0.03(-0.35%)
Nov 22, 2011	8.187	8.267	8.170	8.187	88,387	+0.00(+0.00%)
Nov 21, 2011	8.187	8.198	8.153	8.187	82,231	+0.00(+0.00%)
Nov 18, 2011	8.101	8.187	8.044	8.187	102,961	+0.13(+1.63%)
Nov 17, 2011	8.175	8.175	8.016	8.056	184,276	-0.09(-1.12%)
Nov 16, 2011	8.175	8.175	8.118	8.147	62,047	-0.03(-0.35%)
Nov 15, 2011	8.187	8.187	8.084	8.175	104,662	+0.03(+0.42%)
Nov 14, 2011	8.113	8.187	8.090	8.141	106,535	-0.02(-0.28%)
Nov 11, 2011	8.130	8.164	8.067	8.164	80,417	+0.03(+0.42%)
Nov 10, 2011	8.073	8.158	8.050	8.130	167,521	+0.06(+0.68%)
Nov 09, 2011	8.063	8.086	8.029	8.075	82,097	-0.02(-0.28%)
Nov 08, 2011	8.046	8.149	7.995	8.097	140,174	-0.01(-0.07%)
Nov 07, 2011	7.910	8.143	7.910	8.103	150,471	+0.12(+1.56%)
Nov 04, 2011	7.853	7.978	7.853	7.978	163,721	+0.08(+1.01%)
Nov 03, 2011	7.819	7.904	7.819	7.899	136,473	+0.05(+0.65%)
Nov 02, 2011	7.831	7.865	7.798	7.848	122,348	+0.03(+0.36%)
Nov 01, 2011	7.797	7.904	7.797	7.819	120,371	+0.01(+0.15%)
Oct 31, 2011	7.712	7.825	7.712	7.808	122,271	+0.02(+0.22%)
Oct 28, 2011	7.751	7.814	7.751	7.791	89,224	+0.02(+0.22%)
Oct 27, 2011	7.791	7.865	7.774	7.774	140,394	-0.01(-0.15%)
Oct 26, 2011	7.842	7.842	7.757	7.785	118,085	+0.01(+0.15%)
Oct 25, 2011	7.842	7.848	7.774	7.774	148,481	-0.12(-1.51%)
Oct 24, 2011	7.956	7.956	7.865	7.893	78,083	-0.06(-0.71%)
Oct 21, 2011	7.899	7.950	7.831	7.950	127,171	+0.11(+1.37%)
Oct 20, 2011	7.717	7.887	7.717	7.842	132,938	+0.09(+1.17%)
Oct 19, 2011	7.717	7.757	7.695	7.751	81,007	-0.01(-0.07%)
Oct 18, 2011	7.734	7.785	7.689	7.757	93,628	+0.04(+0.51%)
Oct 17, 2011	7.706	7.717	7.666	7.717	65,668	+0.01(+0.15%)
Oct 14, 2011	7.734	7.734	7.645	7.706	118,690	+0.02(+0.22%)
Oct 13, 2011	7.502	7.695	7.490	7.689	137,953	+0.12(+1.57%)
Oct 12, 2011	7.604	7.615	7.536	7.570	161,684	-0.04(-0.55%)
Oct 11, 2011	7.628	7.662	7.606	7.611	111,240	-0.02(-0.29%)
Oct 10, 2011	7.702	7.727	7.628	7.634	113,778	+0.01(+0.14%)
Oct 07, 2011	7.662	7.690	7.600	7.623	140,422	-0.05(-0.59%)
Oct 06, 2011	7.725	7.726	7.668	7.668	108,931	-0.07(-0.95%)
Oct 05, 2011	7.741	7.769	7.730	7.741	113,723	+0.00(+0.00%)
Oct 04, 2011	7.786	7.837	7.713	7.741	171,510	-0.10(-1.22%)
Oct 03, 2011	7.894	7.905	7.835	7.837	102,403	-0.05(-0.57%)
Sep 30, 2011	7.882	7.888	7.843	7.882	79,218	+0.02(+0.22%)
Sep 29, 2011	7.826	7.877	7.820	7.865	51,009	+0.05(+0.58%)
Sep 28, 2011	7.786	7.888	7.769	7.820	173,963	+0.05(+0.58%)
Sep 27, 2011	7.786	7.786	7.752	7.775	49,944	+0.03(+0.36%)
Sep 26, 2011	7.769	7.775	7.724	7.747	139,968	-0.04(-0.51%)
Sep 23, 2011	7.736	7.820	7.713	7.786	118,849	+0.05(+0.58%)
Sep 22, 2011	7.747	7.798	7.713	7.741	144,544	-0.01(-0.07%)
Sep 21, 2011	7.758	7.781	7.713	7.747	121,419	-0.03(-0.36%)
Sep 20, 2011	7.758	7.795	7.747	7.775	92,654	+0.02(+0.29%)
Sep 19, 2011	7.702	7.815	7.702	7.752	67,416	+0.01(+0.07%)
Sep 16, 2011	7.662	7.752	7.662	7.747	89,534	+0.07(+0.96%)
Sep 15, 2011	7.685	7.713	7.623	7.673	67,726	-0.02(-0.22%)
Sep 14, 2011	7.724	7.752	7.690	7.690	121,436	-0.05(-0.66%)
Sep 13, 2011	7.679	7.752	7.679	7.741	67,113	+0.06(+0.78%)
Sep 12, 2011	7.642	7.687	7.597	7.681	82,739	+0.04(+0.51%)
Sep 09, 2011	7.608	7.675	7.580	7.642	156,906	+0.02(+0.29%)
Sep 08, 2011	7.743	7.743	7.619	7.619	182,036	-0.09(-1.16%)
Sep 07, 2011	7.681	7.743	7.670	7.709	205,739	+0.04(+0.59%)
Sep 06, 2011	7.603	7.720	7.603	7.664	154,846	-0.02(-0.22%)
Sep 02, 2011	7.687	7.748	7.681	7.681	92,383	-0.05(-0.65%)
Sep 01, 2011	7.771	7.805	7.720	7.732	146,807	-0.03(-0.43%)
Aug 31, 2011	7.816	7.849	7.765	7.765	147,196	+0.01(+0.07%)
Aug 30, 2011	7.743	7.833	7.737	7.760	140,958	+0.01(+0.07%)
Aug 29, 2011	7.737	7.754	7.698	7.754	128,553	+0.04(+0.58%)
Aug 26, 2011	7.687	7.754	7.653	7.709	163,098	+0.03(+0.44%)
Aug 25, 2011	7.670	7.681	7.619	7.675	92,483	+0.01(+0.15%)
Aug 24, 2011	7.647	7.681	7.636	7.664	80,586	-0.02(-0.22%)
Aug 23, 2011	7.675	7.692	7.653	7.681	130,519	+0.06(+0.74%)
Aug 22, 2011	7.642	7.687	7.586	7.625	118,788	+0.01(+0.15%)
Aug 19, 2011	7.502	7.636	7.502	7.614	166,733	+0.04(+0.52%)
Aug 18, 2011	7.552	7.619	7.513	7.574	166,145	-0.06(-0.81%)
Aug 17, 2011	7.518	7.642	7.518	7.636	149,299	+0.09(+1.19%)
Aug 16, 2011	7.541	7.603	7.530	7.546	166,266	-0.04(-0.52%)
Aug 15, 2011	7.445	7.591	7.445	7.586	178,244	+0.12(+1.58%)
Aug 12, 2011	7.339	7.468	7.339	7.468	136,411	+0.11(+1.53%)
Aug 11, 2011	7.406	7.429	7.300	7.356	185,863	-0.00(-0.03%)
Aug 10, 2011	7.135	7.358	7.104	7.358	195,220	+0.22(+3.13%)
Aug 09, 2011	7.196	7.135	6.811	7.135	336,655	+0.22(+3.23%)
Aug 08, 2011	7.196	7.196	6.861	6.911	300,444	-0.36(-4.91%)
Aug 05, 2011	7.324	7.386	7.252	7.268	192,540	-0.06(-0.84%)
Aug 04, 2011	7.447	7.484	7.330	7.330	141,965	-0.11(-1.44%)
Aug 03, 2011	7.397	7.464	7.397	7.437	133,448	+0.02(+0.32%)
Aug 02, 2011	7.341	7.419	7.335	7.413	119,108	+0.10(+1.37%)
Aug 01, 2011	7.224	7.346	7.224	7.313	118,529	+0.12(+1.71%)
Jul 29, 2011	7.218	7.252	7.174	7.190	120,438	-0.10(-1.38%)
Jul 28, 2011	7.280	7.358	7.170	7.291	197,056	-0.01(-0.08%)
Jul 27, 2011	7.425	7.441	7.296	7.296	117,010	-0.15(-2.02%)
Jul 26, 2011	7.492	7.492	7.430	7.447	77,464	-0.03(-0.45%)
Jul 25, 2011	7.441	7.497	7.425	7.480	85,360	+0.00(+0.00%)
Jul 22, 2011	7.469	7.486	7.469	7.480	62,018	+0.04(+0.60%)
Jul 21, 2011	7.436	7.503	7.419	7.436	100,247	+0.01(+0.15%)
Jul 20, 2011	7.341	7.436	7.341	7.425	117,240	+0.04(+0.60%)
Jul 19, 2011	7.352	7.408	7.352	7.380	111,552	+0.02(+0.30%)
Jul 18, 2011	7.447	7.447	7.358	7.358	91,945	-0.07(-0.90%)
Jul 15, 2011	7.508	7.508	7.425	7.425	88,689	-0.07(-0.89%)
Jul 14, 2011	7.536	7.553	7.487	7.492	113,221	-0.04(-0.59%)
Jul 13, 2011	7.564	7.581	7.536	7.536	69,947	-0.01(-0.17%)
Jul 12, 2011	7.516	7.555	7.508	7.549	85,344	+0.02(+0.31%)
Jul 11, 2011	7.549	7.571	7.510	7.526	88,518	-0.04(-0.53%)
Jul 08, 2011	7.538	7.571	7.538	7.566	57,800	+0.03(+0.44%)
Jul 07, 2011	7.555	7.610	7.533	7.533	114,248	+0.02(+0.22%)
Jul 06, 2011	7.405	7.549	7.405	7.516	113,576	+0.09(+1.19%)
Jul 05, 2011	7.411	7.477	7.388	7.427	139,993	+0.03(+0.45%)
Jul 01, 2011	7.394	7.415	7.355	7.394	74,894	+0.01(+0.15%)
Jun 30, 2011	7.361	7.399	7.361	7.383	60,174	+0.01(+0.15%)
Jun 29, 2011	7.455	7.455	7.372	7.372	90,483	-0.08(-1.04%)
Jun 28, 2011	7.444	7.449	7.402	7.449	168,869	+0.03(+0.45%)
Jun 27, 2011	7.455	7.455	7.405	7.416	117,922	-0.04(-0.52%)
Jun 24, 2011	7.433	7.460	7.433	7.455	38,766	+0.01(+0.07%)
Jun 23, 2011	7.438	7.455	7.405	7.449	195,852	+0.01(+0.07%)
Jun 22, 2011	7.427	7.444	7.425	7.444	86,872	+0.02(+0.22%)
Jun 21, 2011	7.388	7.427	7.355	7.427	113,022	+0.07(+0.98%)
Jun 20, 2011	7.322	7.355	7.322	7.355	95,843	+0.08(+1.07%)
Jun 17, 2011	7.261	7.300	7.255	7.277	70,135	+0.01(+0.15%)
Jun 16, 2011	7.255	7.305	7.244	7.266	147,209	+0.01(+0.15%)
Jun 15, 2011	7.283	7.283	7.244	7.255	74,370	-0.03(-0.38%)
Jun 14, 2011	7.289	7.305	7.255	7.283	115,025	+0.03(+0.38%)
Jun 13, 2011	7.355	7.355	7.255	7.255	173,953	-0.05(-0.71%)
Jun 10, 2011	7.307	7.324	7.269	7.307	104,583	+0.03(+0.45%)
Jun 09, 2011	7.302	7.313	7.263	7.274	102,492	-0.06(-0.75%)
Jun 08, 2011	7.373	7.373	7.324	7.329	87,538	-0.04(-0.52%)
Jun 07, 2011	7.417	7.417	7.368	7.368	131,658	-0.02(-0.22%)
Jun 06, 2011	7.384	7.417	7.357	7.384	97,287	+0.03(+0.45%)
Jun 03, 2011	7.324	7.373	7.324	7.351	149,858	+0.11(+1.52%)
May 24, 2011	7.285	7.285	7.230	7.241	93,366	-0.01(-0.15%)
May 23, 2011	7.235	7.313	7.235	7.252	125,980	-0.05(-0.68%)
May 20, 2011	7.351	7.351	7.302	7.302	70,678	-0.01(-0.19%)
May 19, 2011	7.390	7.390	7.307	7.315	91,941	-0.06(-0.86%)
May 18, 2011	7.368	7.395	7.362	7.379	133,366	+0.02(+0.30%)
May 17, 2011	7.373	7.373	7.335	7.357	72,332	-0.03(-0.37%)
May 16, 2011	7.401	7.412	7.352	7.384	102,625	-0.02(-0.22%)
May 13, 2011	7.373	7.406	7.346	7.401	88,867	+0.03(+0.37%)
May 12, 2011	7.318	7.379	7.291	7.373	149,674	+0.10(+1.41%)
May 11, 2011	7.331	7.331	7.259	7.270	172,941	-0.07(-0.90%)
May 10, 2011	7.287	7.347	7.259	7.336	110,153	+0.05(+0.68%)
May 09, 2011	7.281	7.310	7.238	7.287	83,445	+0.04(+0.53%)
May 06, 2011	7.249	7.325	7.232	7.249	77,065	-0.01(-0.08%)
May 05, 2011	7.221	7.265	7.213	7.254	100,961	+0.04(+0.61%)
May 04, 2011	7.194	7.227	7.161	7.210	89,283	+0.04(+0.61%)
May 03, 2011	7.150	7.205	7.139	7.166	104,384	+0.00(+0.00%)
May 02, 2011	7.161	7.177	7.144	7.166	116,941	+0.04(+0.54%)
Apr 29, 2011	7.111	7.155	7.106	7.128	74,258	+0.01(+0.08%)
Apr 28, 2011	7.106	7.122	7.073	7.122	101,156	+0.01(+0.15%)
Apr 27, 2011	7.040	7.111	7.029	7.111	105,909	+0.07(+1.01%)
Apr 26, 2011	6.985	7.057	6.952	7.040	166,277	+0.08(+1.10%)
Apr 25, 2011	6.952	6.969	6.936	6.963	48,885	-0.01(-0.13%)
Apr 21, 2011	6.963	6.980	6.920	6.973	50,558	+0.03(+0.40%)
Apr 20, 2011	6.903	6.963	6.892	6.945	80,142	+0.07(+1.09%)
Apr 19, 2011	6.892	6.909	6.848	6.870	74,581	-0.03(-0.48%)
Apr 18, 2011	6.870	6.909	6.810	6.903	158,945	+0.02(+0.32%)
Apr 15, 2011	6.865	6.903	6.810	6.881	113,700	+0.04(+0.64%)
Apr 14, 2011	6.826	6.870	6.777	6.837	132,119	-0.03(-0.40%)
Apr 13, 2011	6.947	6.958	6.865	6.865	105,631	-0.10(-1.37%)
Apr 12, 2011	6.954	6.960	6.834	6.960	146,063	+0.01(+0.08%)
Apr 11, 2011	7.047	7.047	6.900	6.954	189,453	-0.10(-1.47%)
Apr 08, 2011	7.053	7.069	7.003	7.058	110,987	-0.01(-0.15%)
Apr 07, 2011	7.047	7.069	7.014	7.069	98,296	+0.04(+0.54%)
Apr 06, 2011	7.036	7.074	7.031	7.031	57,961	-0.01(-0.08%)
Apr 05, 2011	7.047	7.074	7.031	7.036	79,950	+0.01(+0.08%)
Apr 04, 2011	7.107	7.123	7.031	7.031	126,928	-0.11(-1.53%)
Apr 01, 2011	7.031	7.151	7.025	7.140	100,909	+0.14(+1.95%)
Mar 31, 2011	6.998	7.042	6.998	7.003	58,414	-0.02(-0.27%)
Mar 30, 2011	7.096	7.096	7.009	7.022	129,726	-0.06(-0.81%)
Mar 29, 2011	7.118	7.118	7.063	7.080	75,346	-0.05(-0.69%)
Mar 28, 2011	7.118	7.129	7.096	7.129	75,093	+0.03(+0.46%)
Mar 25, 2011	7.080	7.123	7.069	7.096	116,681	-0.01(-0.08%)
Mar 24, 2011	7.042	7.102	7.042	7.102	128,768	+0.07(+1.01%)
Mar 23, 2011	7.031	7.036	6.993	7.031	111,007	+0.04(+0.62%)
Mar 22, 2011	7.031	7.031	6.970	6.987	69,319	-0.02(-0.31%)
Mar 21, 2011	6.979	7.031	6.974	7.009	88,834	+0.08(+1.18%)
Mar 18, 2011	6.949	6.970	6.916	6.927	112,699	+0.00(+0.00%)
Mar 17, 2011	6.867	6.927	6.851	6.927	138,847	+0.09(+1.28%)
Mar 16, 2011	6.889	6.911	6.840	6.840	51,866	-0.04(-0.55%)
Mar 15, 2011	6.862	6.884	6.840	6.878	113,695	+0.03(+0.48%)
Mar 14, 2011	6.791	6.856	6.791	6.845	129,807	+0.03(+0.48%)
Mar 11, 2011	6.829	6.862	6.807	6.813	142,412	-0.05(-0.66%)
Mar 10, 2011	6.880	6.918	6.842	6.858	130,609	-0.05(-0.71%)
Mar 09, 2011	6.912	6.956	6.885	6.907	109,174	-0.01(-0.08%)
Mar 08, 2011	6.837	6.912	6.837	6.912	165,156	+0.10(+1.43%)
Mar 07, 2011	6.809	6.842	6.788	6.815	190,379	-0.02(-0.24%)
Mar 04, 2011	6.799	6.847	6.799	6.831	167,929	+0.01(+0.08%)
Mar 03, 2011	6.874	6.880	6.815	6.826	174,427	-0.06(-0.87%)
Mar 02, 2011	6.847	6.891	6.847	6.885	155,424	+0.01(+0.08%)
Mar 01, 2011	6.880	6.896	6.811	6.880	196,733	+0.01(+0.16%)
Feb 28, 2011	6.853	6.902	6.837	6.869	148,498	+0.04(+0.63%)
Feb 25, 2011	6.820	6.891	6.815	6.826	113,185	-0.01(-0.16%)
Feb 24, 2011	6.826	6.853	6.788	6.837	89,865	+0.03(+0.48%)
Feb 23, 2011	6.761	6.858	6.734	6.804	113,696	+0.07(+1.05%)
Feb 22, 2011	6.864	6.869	6.734	6.734	171,695	-0.15(-2.13%)
Feb 18, 2011	6.896	6.902	6.858	6.880	107,101	-0.01(-0.08%)
Feb 17, 2011	6.837	6.897	6.837	6.885	87,033	+0.05(+0.79%)
Feb 16, 2011	6.788	6.864	6.788	6.831	132,132	+0.02(+0.24%)
Feb 15, 2011	6.766	6.820	6.734	6.815	97,880	+0.03(+0.40%)
Feb 14, 2011	6.837	6.853	6.782	6.788	86,603	-0.05(-0.79%)
Feb 11, 2011	6.750	6.869	6.750	6.842	200,067	+0.06(+0.92%)
Feb 10, 2011	6.753	6.780	6.731	6.780	136,719	+0.01(+0.16%)
Feb 09, 2011	6.704	6.769	6.694	6.769	93,783	+0.06(+0.88%)
Feb 08, 2011	6.715	6.726	6.688	6.710	72,557	+0.02(+0.24%)
Feb 07, 2011	6.683	6.763	6.677	6.694	128,055	-0.03(-0.40%)
Feb 04, 2011	6.710	6.742	6.672	6.720	122,799	+0.01(+0.08%)
Feb 03, 2011	6.742	6.763	6.672	6.715	188,347	-0.02(-0.24%)
Feb 02, 2011	6.715	6.763	6.710	6.731	185,043	+0.01(+0.08%)