BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	7.594	7.594	7.419	7.454	175,998	-0.12(-1.59%)
Nov 29, 2004	7.620	7.620	7.569	7.574	75,257	-0.05(-0.66%)
Nov 26, 2004	7.615	7.640	7.615	7.625	52,560	+0.02(+0.20%)
Nov 24, 2004	7.625	7.635	7.609	7.609	86,406	+0.00(+0.00%)
Nov 23, 2004	7.589	7.625	7.559	7.609	75,058	+0.02(+0.20%)
Nov 22, 2004	7.539	7.620	7.539	7.594	153,301	+0.02(+0.20%)
Nov 19, 2004	7.579	7.579	7.559	7.579	59,727	+0.01(+0.13%)
Nov 18, 2004	7.574	7.589	7.544	7.569	51,963	+0.01(+0.13%)
Nov 17, 2004	7.609	7.640	7.544	7.559	153,102	-0.05(-0.66%)
Nov 16, 2004	7.625	7.640	7.589	7.609	104,324	-0.02(-0.20%)
Nov 15, 2004	7.574	7.645	7.569	7.625	70,479	+0.03(+0.33%)
Nov 12, 2004	7.534	7.635	7.534	7.599	61,918	+0.08(+1.00%)
Nov 11, 2004	7.489	7.529	7.484	7.524	72,868	+0.04(+0.54%)
Nov 10, 2004	7.429	7.504	7.404	7.484	130,406	+0.06(+0.81%)
Nov 09, 2004	7.313	7.424	7.313	7.424	177,193	+0.08(+1.03%)
Nov 08, 2004	7.524	7.524	7.333	7.348	347,218	-0.18(-2.40%)
Nov 05, 2004	7.685	7.685	7.529	7.529	174,206	-0.20(-2.54%)
Nov 04, 2004	7.750	7.750	7.700	7.725	179,582	-0.01(-0.13%)
Nov 03, 2004	7.715	7.745	7.715	7.735	89,791	+0.02(+0.26%)
Nov 02, 2004	7.680	7.715	7.645	7.715	118,460	+0.02(+0.26%)
Nov 01, 2004	7.705	7.710	7.680	7.695	51,166	-0.01(-0.07%)
Oct 29, 2004	7.685	7.715	7.665	7.700	126,424	+0.04(+0.46%)
Oct 28, 2004	7.660	7.680	7.645	7.665	43,800	+0.02(+0.20%)
Oct 27, 2004	7.660	7.675	7.640	7.650	63,112	-0.01(-0.13%)
Oct 26, 2004	7.625	7.660	7.625	7.660	63,908	+0.02(+0.20%)
Oct 25, 2004	7.620	7.660	7.615	7.645	87,003	+0.05(+0.66%)
Oct 22, 2004	7.630	7.635	7.589	7.594	114,677	-0.04(-0.46%)
Oct 21, 2004	7.620	7.635	7.609	7.630	92,578	+0.01(+0.07%)
Oct 20, 2004	7.609	7.650	7.604	7.625	123,039	+0.02(+0.26%)
Oct 19, 2004	7.635	7.640	7.599	7.604	101,935	-0.05(-0.66%)
Oct 18, 2004	7.609	7.655	7.604	7.655	131,202	+0.02(+0.26%)
Oct 15, 2004	7.650	7.650	7.609	7.635	105,718	-0.01(-0.13%)
Oct 14, 2004	7.675	7.685	7.645	7.645	64,904	-0.02(-0.26%)
Oct 13, 2004	7.655	7.685	7.635	7.665	100,343	-0.04(-0.46%)
Oct 12, 2004	7.685	7.715	7.655	7.700	131,003	+0.03(+0.33%)
Oct 11, 2004	7.670	7.675	7.630	7.674	90,985	+0.00(+0.06%)
Oct 08, 2004	7.660	7.685	7.655	7.670	132,397	+0.05(+0.66%)
Oct 07, 2004	7.594	7.650	7.584	7.620	245,282	+0.05(+0.66%)
Oct 06, 2004	7.534	7.594	7.534	7.569	156,885	+0.05(+0.60%)
Oct 05, 2004	7.499	7.554	7.494	7.524	179,183	+0.02(+0.20%)
Oct 04, 2004	7.529	7.529	7.484	7.509	154,098	-0.01(-0.07%)
Oct 01, 2004	7.524	7.529	7.489	7.514	105,718	-0.02(-0.20%)
Sep 30, 2004	7.504	7.529	7.494	7.529	163,057	+0.04(+0.47%)
Sep 29, 2004	7.499	7.514	7.464	7.494	119,854	-0.03(-0.39%)
Sep 28, 2004	7.514	7.549	7.514	7.524	62,515	+0.01(+0.13%)
Sep 27, 2004	7.524	7.549	7.504	7.514	98,152	-0.02(-0.20%)
Sep 24, 2004	7.559	7.559	7.484	7.529	120,849	-0.02(-0.20%)
Sep 23, 2004	7.564	7.564	7.499	7.544	120,849	-0.02(-0.20%)
Sep 22, 2004	7.549	7.559	7.514	7.559	60,723	-0.01(-0.07%)
Sep 21, 2004	7.449	7.564	7.449	7.564	183,165	+0.08(+1.01%)
Sep 20, 2004	7.529	7.534	7.474	7.489	177,392	-0.03(-0.40%)
Sep 17, 2004	7.549	7.554	7.499	7.519	138,369	-0.03(-0.40%)
Sep 16, 2004	7.529	7.554	7.509	7.549	117,664	+0.04(+0.47%)
Sep 15, 2004	7.494	7.519	7.489	7.514	63,311	+0.03(+0.40%)
Sep 14, 2004	7.484	7.509	7.454	7.484	153,899	-0.02(-0.27%)
Sep 13, 2004	7.524	7.534	7.464	7.504	278,730	+0.02(+0.27%)
Sep 10, 2004	7.414	7.504	7.414	7.484	133,193	-0.01(-0.07%)
Sep 09, 2004	7.474	7.499	7.464	7.489	52,958	+0.04(+0.47%)
Sep 08, 2004	7.444	7.469	7.409	7.454	160,070	-0.03(-0.40%)
Sep 07, 2004	7.414	7.484	7.414	7.484	103,528	+0.06(+0.74%)
Sep 03, 2004	7.454	7.454	7.419	7.429	28,072	-0.03(-0.34%)
Sep 02, 2004	7.434	7.479	7.414	7.454	116,867	+0.00(+0.00%)