BlackRock MuniHoldings Quality Fund, Inc. (NY: MUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.376	6.438	6.376	6.433	21,270	+0.04(+0.65%)
Nov 27, 2002	6.382	6.397	6.371	6.392	39,254	-0.01(-0.16%)
Nov 26, 2002	6.387	6.402	6.371	6.402	47,762	+0.02(+0.24%)
Nov 25, 2002	6.433	6.433	6.382	6.387	66,519	-0.05(-0.72%)
Nov 22, 2002	6.418	6.444	6.407	6.433	43,315	-0.02(-0.32%)
Nov 21, 2002	6.469	6.469	6.423	6.454	75,414	-0.04(-0.64%)
Nov 20, 2002	6.526	6.531	6.475	6.495	53,757	-0.01(-0.16%)
Nov 19, 2002	6.516	6.542	6.485	6.506	88,370	-0.01(-0.16%)
Nov 18, 2002	6.500	6.531	6.500	6.516	23,204	+0.00(+0.00%)
Nov 15, 2002	6.531	6.547	6.500	6.516	41,381	-0.04(-0.55%)
Nov 14, 2002	6.568	6.568	6.526	6.552	40,221	-0.04(-0.55%)
Nov 13, 2002	6.599	6.599	6.542	6.588	56,077	-0.01(-0.16%)
Nov 12, 2002	6.557	6.614	6.557	6.599	58,398	-0.01(-0.16%)
Nov 11, 2002	6.594	6.614	6.573	6.609	41,961	+0.03(+0.39%)
Nov 08, 2002	6.588	6.604	6.583	6.583	31,712	+0.01(+0.08%)
Nov 07, 2002	6.594	6.661	6.578	6.578	84,116	+0.01(+0.08%)
Nov 06, 2002	6.609	6.635	6.573	6.573	37,320	-0.04(-0.55%)
Nov 05, 2002	6.568	6.645	6.552	6.609	66,713	+0.01(+0.16%)
Nov 04, 2002	6.661	6.671	6.588	6.599	41,574	-0.07(-1.09%)
Nov 01, 2002	6.666	6.671	6.630	6.671	27,652	+0.04(+0.55%)
Oct 31, 2002	6.573	6.594	6.552	6.635	17,983	+0.04(+0.63%)
Oct 30, 2002	6.542	6.630	6.531	6.594	48,729	+0.05(+0.71%)
Oct 29, 2002	6.506	6.573	6.506	6.547	72,127	+0.07(+1.04%)
Oct 28, 2002	6.542	6.547	6.469	6.480	48,342	-0.06(-0.87%)
Oct 25, 2002	6.526	6.594	6.490	6.537	53,757	+0.01(+0.16%)
Oct 24, 2002	6.444	6.552	6.444	6.526	37,707	+0.05(+0.72%)
Oct 23, 2002	6.438	6.490	6.423	6.480	88,757	+0.02(+0.32%)
Oct 22, 2002	6.392	6.485	6.392	6.459	84,503	+0.02(+0.24%)
Oct 21, 2002	6.537	6.552	6.438	6.444	69,420	-0.15(-2.27%)
Oct 18, 2002	6.645	6.645	6.438	6.594	87,403	-0.03(-0.47%)
Oct 17, 2002	6.759	6.759	6.619	6.625	70,580	-0.14(-2.14%)
Oct 16, 2002	6.852	6.852	6.754	6.769	11,737,624	-0.18(-2.60%)
Oct 15, 2002	6.971	6.971	6.862	6.950	483,427	-0.04(-0.52%)
Oct 14, 2002	7.002	7.059	6.981	6.987	43,508	-0.01(-0.15%)
Oct 11, 2002	7.064	7.069	6.997	6.997	36,740	-0.07(-0.95%)
Oct 10, 2002	7.090	7.111	7.054	7.064	23,978	-0.03(-0.44%)
Oct 09, 2002	7.152	7.152	7.095	7.095	24,751	-0.05(-0.65%)
Oct 08, 2002	7.095	7.142	7.085	7.142	26,298	+0.02(+0.29%)
Oct 07, 2002	7.137	7.137	7.095	7.121	30,746	-0.01(-0.15%)
Oct 04, 2002	7.131	7.162	7.111	7.131	27,458	+0.01(+0.07%)
Oct 03, 2002	7.090	7.131	7.085	7.126	53,177	+0.02(+0.22%)
Oct 02, 2002	7.126	7.126	7.090	7.111	13,729	-0.01(-0.07%)
Oct 01, 2002	7.085	7.131	7.080	7.116	85,470	+0.00(+0.00%)
Sep 30, 2002	7.074	7.116	7.059	7.116	38,480	+0.08(+1.10%)
Sep 27, 2002	7.095	7.106	7.038	7.038	33,066	-0.06(-0.80%)
Sep 26, 2002	7.059	7.111	7.054	7.095	57,044	-0.02(-0.22%)
Sep 25, 2002	7.059	7.121	7.059	7.111	61,298	+0.05(+0.66%)
Sep 24, 2002	7.069	7.080	7.043	7.064	42,348	+0.02(+0.22%)
Sep 23, 2002	7.033	7.059	7.028	7.049	68,453	+0.02(+0.29%)
Sep 20, 2002	7.007	7.028	6.981	7.028	39,254	+0.05(+0.74%)
Sep 19, 2002	6.976	7.002	6.971	6.976	38,674	+0.00(+0.00%)
Sep 18, 2002	6.987	7.007	6.971	6.976	70,580	-0.05(-0.74%)
Sep 17, 2002	6.966	7.028	6.956	7.028	75,027	+0.06(+0.89%)
Sep 16, 2002	6.925	7.023	6.925	6.966	42,154	+0.01(+0.07%)
Sep 13, 2002	6.940	6.997	6.925	6.961	48,149	+0.04(+0.52%)
Sep 12, 2002	6.930	7.018	6.904	6.925	51,823	+0.02(+0.22%)
Sep 11, 2002	6.930	7.018	6.909	6.909	24,558	-0.02(-0.30%)
Sep 10, 2002	6.956	7.028	6.930	6.930	47,182	-0.03(-0.37%)
Sep 09, 2002	6.930	6.956	6.919	6.956	28,618	+0.02(+0.22%)
Sep 06, 2002	6.956	6.971	6.904	6.940	45,442	-0.03(-0.45%)
Sep 05, 2002	6.899	6.971	6.899	6.971	40,801	+0.08(+1.20%)
Sep 04, 2002	6.930	6.971	6.888	6.888	290,056	-0.02(-0.30%)
Sep 03, 2002	6.883	6.919	6.883	6.909	25,911	+0.01(+0.07%)
Aug 30, 2002	6.904	6.935	6.878	6.904	49,309	-0.02(-0.22%)
Aug 29, 2002	6.878	6.919	6.878	6.919	16,243	+0.07(+0.98%)
Aug 28, 2002	6.904	6.919	6.852	6.852	60,138	-0.04(-0.53%)
Aug 27, 2002	6.930	6.930	6.883	6.888	47,375	-0.02(-0.30%)
Aug 26, 2002	6.925	6.940	6.904	6.909	45,055	-0.01(-0.07%)
Aug 23, 2002	6.940	6.976	6.914	6.914	27,652	-0.01(-0.07%)
Aug 22, 2002	6.966	6.966	6.914	6.919	34,226	-0.05(-0.67%)
Aug 21, 2002	6.971	6.976	6.930	6.966	39,060	-0.01(-0.15%)
Aug 20, 2002	6.961	6.976	6.930	6.976	23,204	+0.06(+0.90%)
Aug 16, 2002	6.930	6.966	6.914	6.914	47,375	-0.02(-0.22%)
Aug 15, 2002	6.909	6.956	6.909	6.930	37,320	-0.04(-0.59%)
Aug 14, 2002	6.904	6.971	6.883	6.971	30,165	+0.07(+1.05%)
Aug 13, 2002	6.899	6.930	6.883	6.899	37,707	-0.01(-0.08%)
Aug 12, 2002	6.904	6.956	6.904	6.904	20,110	+0.01(+0.08%)
Aug 07, 2002	6.904	6.930	6.899	6.899	38,480	+0.03(+0.38%)
Aug 06, 2002	6.857	6.888	6.857	6.873	23,397	+0.01(+0.15%)
Aug 05, 2002	6.847	6.862	6.847	6.862	23,591	+0.02(+0.23%)
Aug 02, 2002	6.800	6.862	6.800	6.847	47,375	+0.02(+0.23%)
Aug 01, 2002	6.800	6.837	6.800	6.831	23,784	+0.01(+0.08%)
Jul 31, 2002	6.816	6.826	6.790	6.826	35,580	+0.03(+0.38%)
Jul 30, 2002	6.780	6.811	6.780	6.800	46,409	+0.02(+0.31%)
Jul 29, 2002	6.749	6.790	6.749	6.780	34,226	+0.02(+0.31%)
Jul 26, 2002	6.831	6.837	6.759	6.759	61,105	-0.08(-1.13%)
Jul 25, 2002	6.759	6.837	6.744	6.837	47,182	+0.08(+1.15%)
Jul 24, 2002	6.738	6.759	6.738	6.759	26,491	+0.03(+0.46%)
Jul 23, 2002	6.811	6.816	6.728	6.728	82,376	-0.08(-1.14%)
Jul 22, 2002	6.800	6.816	6.800	6.806	14,889	+0.01(+0.08%)
Jul 19, 2002	6.775	6.800	6.749	6.800	53,370	+0.02(+0.31%)
Jul 17, 2002	6.738	6.780	6.733	6.780	48,922	+0.01(+0.08%)
Jul 12, 2002	6.775	6.811	6.775	6.775	71,934	-0.01(-0.08%)
Jul 11, 2002	6.749	6.780	6.744	6.780	52,596	+0.04(+0.54%)
Jul 10, 2002	6.749	6.775	6.723	6.744	197,818	-0.01(-0.08%)
Jul 09, 2002	6.769	6.769	6.749	6.749	33,453	-0.02(-0.31%)
Jul 08, 2002	6.764	6.769	6.764	6.769	61,105	+0.01(+0.08%)
Jul 05, 2002	6.795	6.816	6.764	6.764	20,303	-0.03(-0.46%)
Jul 04, 2002	6.806	6.837	6.759	6.795	37,707	+0.00(+0.00%)
Jul 03, 2002	6.806	6.837	6.759	6.795	37,707	-0.06(-0.83%)
Jul 02, 2002	6.764	6.852	6.723	6.852	85,470	+0.10(+1.53%)
Jul 01, 2002	6.754	6.775	6.738	6.749	22,624	-0.01(-0.08%)
Jun 28, 2002	6.702	6.754	6.702	6.754	36,547	+0.06(+0.85%)
Jun 27, 2002	6.676	6.723	6.671	6.697	24,364	+0.00(+0.00%)
Jun 26, 2002	6.692	6.697	6.671	6.697	36,160	+0.03(+0.39%)
Jun 25, 2002	6.671	6.697	6.671	6.671	16,629	+0.01(+0.08%)
Jun 21, 2002	6.666	6.687	6.650	6.666	22,431	+0.01(+0.08%)
Jun 20, 2002	6.697	6.723	6.645	6.661	68,259	+0.00(+0.00%)
Jun 19, 2002	6.661	6.671	6.661	6.661	33,066	+0.01(+0.08%)
Jun 18, 2002	6.619	6.666	6.604	6.656	67,873	+0.05(+0.70%)
Jun 17, 2002	6.619	6.645	6.609	6.609	27,458	+0.00(+0.00%)
Jun 14, 2002	6.656	6.676	6.609	6.609	95,525	-0.06(-0.85%)
Jun 12, 2002	6.661	6.666	6.640	6.666	26,105	+0.03(+0.39%)
Jun 11, 2002	6.650	6.681	6.630	6.640	67,679	-0.03(-0.39%)
Jun 10, 2002	6.707	6.723	6.656	6.666	41,768	-0.06(-0.85%)
Jun 07, 2002	6.775	6.775	6.723	6.723	36,547	-0.08(-1.14%)
Jun 06, 2002	6.707	6.800	6.687	6.800	53,177	+0.06(+0.92%)
Jun 05, 2002	6.707	6.738	6.707	6.738	23,591	+0.10(+1.48%)
May 31, 2002	6.609	6.661	6.588	6.640	66,713	+0.05(+0.78%)
May 28, 2002	6.594	6.599	6.588	6.588	13,149	+0.01(+0.16%)
May 27, 2002	6.599	6.599	6.578	6.578	41,961	+0.00(+0.00%)
May 24, 2002	6.599	6.599	6.578	6.578	41,961	-0.02(-0.24%)
May 23, 2002	6.583	6.604	6.568	6.594	42,541	-0.01(-0.16%)
May 22, 2002	6.594	6.614	6.594	6.604	8,508	+0.01(+0.16%)
May 21, 2002	6.557	6.594	6.542	6.594	59,171	+0.02(+0.31%)
May 20, 2002	6.547	6.573	6.506	6.573	24,751	+0.06(+0.87%)
May 17, 2002	6.552	6.552	6.516	6.516	19,530	-0.04(-0.55%)
May 16, 2002	6.542	6.552	6.495	6.552	27,071	-0.01(-0.16%)
May 15, 2002	6.526	6.563	6.526	6.563	28,038	+0.04(+0.55%)
May 14, 2002	6.557	6.557	6.485	6.526	65,552	-0.03(-0.47%)
May 13, 2002	6.542	6.563	6.542	6.557	21,464	-0.01(-0.08%)
May 10, 2002	6.490	6.563	6.490	6.563	37,707	+0.07(+1.12%)
May 09, 2002	6.521	6.521	6.459	6.490	116,022	-0.02(-0.32%)
May 08, 2002	6.599	6.599	6.511	6.511	60,911	-0.09(-1.33%)
May 07, 2002	6.588	6.604	6.563	6.599	36,933	+0.03(+0.39%)
May 06, 2002	6.557	6.573	6.537	6.573	23,011	+0.01(+0.08%)
May 03, 2002	6.552	6.568	6.552	6.568	38,867	+0.04(+0.55%)
May 02, 2002	6.485	6.531	6.464	6.531	85,856	+0.01(+0.16%)
May 01, 2002	6.531	6.547	6.500	6.521	32,486	-0.02(-0.32%)
Apr 30, 2002	6.475	6.542	6.475	6.542	47,182	+0.06(+0.88%)
Apr 29, 2002	6.480	6.490	6.449	6.485	28,425	+0.01(+0.08%)
Apr 26, 2002	6.516	6.516	6.454	6.480	44,862	-0.01(-0.16%)
Apr 25, 2002	6.469	6.511	6.469	6.490	40,221	+0.03(+0.40%)
Apr 24, 2002	6.433	6.464	6.433	6.464	54,917	+0.03(+0.40%)
Apr 23, 2002	6.402	6.438	6.382	6.438	79,475	+0.01(+0.16%)
Apr 22, 2002	6.397	6.428	6.392	6.428	21,657	+0.02(+0.32%)
Apr 19, 2002	6.407	6.423	6.387	6.407	86,436	-0.02(-0.24%)
Apr 18, 2002	6.438	6.438	6.392	6.423	36,740	-0.04(-0.64%)
Apr 17, 2002	6.464	6.464	6.433	6.464	48,342	-0.02(-0.24%)
Apr 16, 2002	6.444	6.480	6.444	6.480	44,475	-0.01(-0.16%)
Apr 15, 2002	6.433	6.490	6.433	6.490	29,779	-0.03(-0.40%)
Apr 12, 2002	6.500	6.516	6.495	6.516	38,867	+0.03(+0.40%)
Apr 11, 2002	6.469	6.495	6.459	6.490	52,403	+0.00(+0.00%)
Apr 10, 2002	6.516	6.516	6.464	6.490	63,038	+0.01(+0.08%)
Apr 09, 2002	6.495	6.495	6.464	6.485	26,105	-0.01(-0.08%)
Apr 08, 2002	6.500	6.500	6.454	6.490	42,541	+0.02(+0.32%)
Apr 05, 2002	6.449	6.469	6.418	6.469	69,613	+0.03(+0.48%)
Apr 04, 2002	6.418	6.475	6.418	6.438	60,911	+0.02(+0.32%)
Apr 03, 2002	6.366	6.449	6.350	6.418	290,056	+0.03(+0.49%)
Apr 02, 2002	6.356	6.387	6.356	6.387	72,127	+0.00(+0.00%)
Apr 01, 2002	6.366	6.392	6.340	6.387	71,160	+0.03(+0.41%)
Mar 29, 2002	6.392	6.397	6.335	6.361	49,309	+0.00(+0.00%)
Mar 28, 2002	6.392	6.397	6.335	6.361	49,309	-0.03(-0.49%)
Mar 27, 2002	6.382	6.413	6.361	6.392	47,569	+0.03(+0.41%)
Mar 26, 2002	6.345	6.387	6.330	6.366	38,674	+0.02(+0.33%)
Mar 25, 2002	6.366	6.366	6.309	6.345	111,961	-0.05(-0.81%)
Mar 22, 2002	6.361	6.433	6.361	6.397	80,442	+0.04(+0.65%)
Mar 21, 2002	6.387	6.387	6.314	6.356	81,795	-0.05(-0.81%)
Mar 20, 2002	6.480	6.480	6.376	6.407	58,398	-0.04(-0.56%)
Mar 19, 2002	6.485	6.490	6.438	6.444	62,072	-0.02(-0.32%)
Mar 18, 2002	6.449	6.480	6.438	6.464	3,674,050	+0.02(+0.24%)
Mar 15, 2002	6.552	6.552	6.433	6.449	101,906	-0.10(-1.58%)
Mar 14, 2002	6.604	6.604	6.531	6.552	81,795	-0.08(-1.17%)
Mar 13, 2002	6.645	6.671	6.604	6.630	44,281	-0.05(-0.77%)
Mar 12, 2002	6.645	6.697	6.645	6.681	193,371	+0.03(+0.39%)
Mar 11, 2002	6.671	6.671	6.599	6.656	108,867	-0.02(-0.23%)
Mar 08, 2002	6.826	6.826	6.661	6.671	86,630	-0.20(-2.86%)
Mar 07, 2002	6.878	6.904	6.857	6.868	23,204	+0.01(+0.08%)
Mar 06, 2002	6.878	6.925	6.857	6.862	42,928	-0.04(-0.60%)
Mar 05, 2002	6.925	6.925	6.878	6.904	42,154	-0.01(-0.15%)
Mar 04, 2002	6.904	6.925	6.873	6.914	85,470	+0.01(+0.15%)
Mar 01, 2002	6.893	6.904	6.878	6.904	53,370	+0.03(+0.38%)
Feb 28, 2002	6.878	6.899	6.857	6.878	52,983	-0.02(-0.30%)
Feb 27, 2002	6.893	6.899	6.862	6.899	50,856	+0.02(+0.30%)
Feb 26, 2002	6.919	6.919	6.847	6.878	54,143	-0.04(-0.60%)
Feb 25, 2002	6.904	6.919	6.883	6.919	31,519	+0.00(+0.00%)
Feb 22, 2002	6.930	6.961	6.904	6.919	29,392	-0.02(-0.30%)
Feb 21, 2002	6.909	6.940	6.899	6.940	27,845	+0.04(+0.52%)
Feb 20, 2002	6.935	6.940	6.873	6.904	56,270	-0.02(-0.30%)
Feb 19, 2002	6.930	6.940	6.893	6.925	42,154	+0.03(+0.45%)
Feb 18, 2002	6.976	6.981	6.893	6.893	63,812	+0.00(+0.00%)
Feb 15, 2002	6.976	6.981	6.893	6.893	63,812	-0.09(-1.26%)
Feb 14, 2002	6.997	7.002	6.956	6.981	30,746	-0.03(-0.44%)
Feb 13, 2002	6.992	7.018	6.992	7.012	49,696	+0.01(+0.07%)
Feb 12, 2002	7.002	7.007	6.971	7.007	43,121	+0.01(+0.07%)
Feb 11, 2002	6.956	7.002	6.956	7.002	56,851	+0.06(+0.89%)
Feb 08, 2002	6.893	6.956	6.893	6.940	63,812	+0.03(+0.45%)
Feb 07, 2002	6.930	6.930	6.873	6.909	61,878	-0.02(-0.30%)
Feb 06, 2002	6.940	6.940	6.878	6.930	62,845	-0.03(-0.37%)
Feb 05, 2002	6.992	7.018	6.930	6.956	105,387	-0.07(-0.96%)
Feb 04, 2002	7.069	7.085	6.992	7.023	84,309	-0.07(-0.95%)
Feb 01, 2002	7.049	7.090	7.049	7.090	15,663	+0.04(+0.59%)
Jan 31, 2002	6.987	7.049	6.981	7.049	27,071	+0.02(+0.29%)
Jan 30, 2002	6.971	7.028	6.950	7.028	40,994	+0.06(+0.82%)
Jan 29, 2002	6.966	6.981	6.930	6.971	61,105	+0.03(+0.45%)
Jan 28, 2002	6.971	6.976	6.930	6.940	55,690	-0.03(-0.45%)
Jan 25, 2002	6.997	7.007	6.956	6.971	28,425	+0.01(+0.07%)
Jan 24, 2002	7.023	7.023	6.966	6.966	40,801	-0.06(-0.81%)
Jan 23, 2002	6.971	7.049	6.971	7.023	47,956	+0.05(+0.74%)
Jan 22, 2002	6.997	6.997	6.961	6.971	36,547	-0.02(-0.30%)
Jan 21, 2002	7.043	7.043	6.981	6.992	39,060	+0.00(+0.00%)
Jan 18, 2002	7.043	7.043	6.981	6.992	39,060	-0.03(-0.44%)
Jan 17, 2002	7.023	7.038	6.997	7.023	64,585	+0.01(+0.07%)
Jan 16, 2002	6.904	7.028	6.904	7.018	86,823	+0.11(+1.57%)
Jan 15, 2002	6.971	6.997	6.899	6.909	66,132	-0.03(-0.45%)
Jan 14, 2002	6.966	6.966	6.930	6.940	31,132	+0.01(+0.15%)
Jan 11, 2002	6.842	6.950	6.826	6.930	71,934	+0.00(+0.00%)
Jan 10, 2002	6.878	6.930	6.862	6.930	26,491	+0.08(+1.13%)