BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	7.348	7.404	7.333	7.388	142,948	+0.09(+1.24%)
Oct 28, 2005	7.308	7.328	7.258	7.298	67,293	+0.02(+0.21%)
Oct 27, 2005	7.258	7.308	7.248	7.283	57,737	+0.07(+0.90%)
Oct 26, 2005	7.293	7.308	7.218	7.218	72,071	-0.10(-1.31%)
Oct 25, 2005	7.308	7.323	7.283	7.313	61,519	+0.04(+0.48%)
Oct 24, 2005	7.293	7.298	7.272	7.278	18,117	-0.02(-0.28%)
Oct 21, 2005	7.173	7.323	7.168	7.298	124,831	+0.14(+1.96%)
Oct 20, 2005	7.173	7.173	7.097	7.157	94,370	+0.07(+0.99%)
Oct 19, 2005	7.097	7.147	7.072	7.087	163,057	-0.03(-0.35%)
Oct 18, 2005	7.037	7.147	7.037	7.112	190,930	+0.04(+0.57%)
Oct 17, 2005	7.122	7.142	7.042	7.072	238,513	-0.08(-1.12%)
Oct 14, 2005	7.228	7.228	7.122	7.152	196,305	-0.05(-0.70%)
Oct 13, 2005	7.228	7.233	7.122	7.203	154,695	-0.07(-0.97%)
Oct 12, 2005	7.368	7.368	7.268	7.273	195,708	-0.07(-0.96%)
Oct 11, 2005	7.323	7.348	7.313	7.343	51,963	+0.01(+0.14%)
Oct 10, 2005	7.358	7.363	7.314	7.333	72,469	-0.03(-0.34%)
Oct 07, 2005	7.338	7.358	7.283	7.358	193,916	+0.01(+0.07%)
Oct 06, 2005	7.378	7.378	7.328	7.353	160,469	-0.01(-0.14%)
Oct 05, 2005	7.313	7.378	7.308	7.363	212,432	+0.06(+0.76%)
Oct 04, 2005	7.333	7.373	7.288	7.308	189,934	-0.03(-0.34%)
Oct 03, 2005	7.399	7.414	7.323	7.333	158,478	-0.06(-0.82%)
Sep 30, 2005	7.409	7.414	7.363	7.394	96,361	-0.01(-0.07%)
Sep 29, 2005	7.424	7.424	7.363	7.399	121,845	-0.02(-0.27%)
Sep 28, 2005	7.273	7.424	7.273	7.419	264,794	+0.06(+0.82%)
Sep 27, 2005	7.474	7.484	7.348	7.358	201,880	-0.12(-1.61%)
Sep 26, 2005	7.584	7.589	7.459	7.479	213,427	-0.09(-1.19%)
Sep 23, 2005	7.569	7.625	7.569	7.569	81,429	-0.04(-0.46%)
Sep 22, 2005	7.710	7.710	7.579	7.604	147,528	-0.10(-1.30%)
Sep 21, 2005	7.710	7.745	7.660	7.705	206,658	+0.01(+0.07%)
Sep 20, 2005	7.735	7.760	7.660	7.700	67,890	-0.05(-0.65%)
Sep 19, 2005	7.770	7.810	7.715	7.750	102,333	-0.02(-0.26%)
Sep 16, 2005	7.785	7.810	7.770	7.770	27,873	-0.03(-0.39%)
Sep 15, 2005	7.795	7.810	7.785	7.800	51,166	-0.02(-0.19%)
Sep 14, 2005	7.851	7.866	7.815	7.815	72,270	-0.04(-0.45%)
Sep 13, 2005	7.785	7.866	7.785	7.851	168,631	+0.06(+0.71%)
Sep 12, 2005	7.810	7.841	7.775	7.795	176,993	-0.08(-1.02%)
Sep 09, 2005	7.931	7.946	7.851	7.876	155,491	-0.07(-0.82%)
Sep 08, 2005	7.986	7.986	7.921	7.941	97,555	-0.03(-0.32%)
Sep 07, 2005	7.971	7.996	7.946	7.966	105,718	-0.03(-0.38%)
Sep 06, 2005	7.986	8.006	7.951	7.996	99,546	+0.02(+0.19%)
Sep 02, 2005	8.001	8.001	7.941	7.981	25,483	-0.02(-0.19%)
Sep 01, 2005	7.896	8.001	7.896	7.996	85,012	+0.09(+1.08%)
Aug 31, 2005	7.901	7.926	7.891	7.911	98,750	-0.01(-0.06%)
Aug 30, 2005	7.936	7.961	7.886	7.916	130,804	+0.02(+0.25%)
Aug 29, 2005	7.871	7.931	7.861	7.896	71,076	+0.01(+0.06%)
Aug 26, 2005	7.856	7.906	7.830	7.891	133,989	+0.04(+0.51%)
Aug 25, 2005	7.836	7.871	7.820	7.851	102,533	+0.00(+0.00%)
Aug 24, 2005	7.856	7.866	7.815	7.851	85,411	+0.00(+0.00%)
Aug 23, 2005	7.800	7.851	7.800	7.851	44,397	+0.02(+0.26%)
Aug 22, 2005	7.861	7.861	7.735	7.830	147,926	-0.02(-0.19%)
Aug 19, 2005	7.866	7.871	7.795	7.846	71,275	+0.02(+0.26%)
Aug 18, 2005	7.926	7.926	7.820	7.825	159,473	-0.08(-1.02%)
Aug 17, 2005	7.876	7.926	7.876	7.906	65,302	-0.03(-0.38%)
Aug 16, 2005	7.906	7.971	7.861	7.936	100,940	+0.04(+0.45%)
Aug 15, 2005	7.961	7.961	7.866	7.901	96,361	-0.06(-0.76%)
Aug 12, 2005	7.856	7.961	7.820	7.961	82,623	+0.12(+1.47%)
Aug 11, 2005	7.795	7.851	7.770	7.846	60,922	+0.04(+0.45%)
Aug 10, 2005	7.780	7.810	7.760	7.810	60,126	+0.04(+0.52%)
Aug 09, 2005	7.760	7.815	7.690	7.770	114,080	+0.03(+0.32%)
Aug 08, 2005	7.861	7.866	7.745	7.745	65,103	-0.10(-1.28%)
Aug 05, 2005	7.810	7.876	7.805	7.846	121,446	+0.00(+0.00%)
Aug 04, 2005	7.815	7.851	7.805	7.846	126,424	+0.03(+0.32%)
Aug 03, 2005	7.886	7.886	7.810	7.820	173,808	-0.04(-0.51%)
Aug 02, 2005	7.871	7.936	7.815	7.861	200,287	-0.01(-0.13%)