BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.594	7.660	7.594	7.635	45,393	-0.01(-0.13%)
Dec 30, 2004	7.640	7.685	7.640	7.645	104,125	-0.02(-0.20%)
Dec 29, 2004	7.584	7.660	7.584	7.660	145,736	+0.08(+1.06%)
Dec 28, 2004	7.645	7.645	7.519	7.579	162,659	-0.06(-0.79%)
Dec 27, 2004	7.594	7.655	7.594	7.640	102,732	+0.04(+0.47%)
Dec 23, 2004	7.534	7.625	7.534	7.604	93,175	+0.04(+0.52%)
Dec 22, 2004	7.529	7.584	7.529	7.564	31,257	+0.03(+0.33%)
Dec 21, 2004	7.569	7.569	7.529	7.539	84,017	-0.01(-0.13%)
Dec 20, 2004	7.574	7.589	7.524	7.549	73,664	-0.01(-0.07%)
Dec 17, 2004	7.464	7.554	7.464	7.554	210,043	+0.08(+1.08%)
Dec 16, 2004	7.484	7.509	7.419	7.474	151,509	-0.02(-0.27%)
Dec 15, 2004	7.449	7.539	7.444	7.494	106,913	+0.06(+0.74%)
Dec 14, 2004	7.409	7.459	7.409	7.439	272,359	-0.03(-0.40%)
Dec 13, 2004	7.494	7.519	7.464	7.469	97,953	-0.12(-1.52%)
Dec 10, 2004	7.529	7.589	7.514	7.584	130,206	+0.07(+0.87%)
Dec 09, 2004	7.529	7.559	7.519	7.519	93,573	+0.01(+0.07%)
Dec 08, 2004	7.509	7.554	7.509	7.514	108,704	+0.01(+0.07%)
Dec 07, 2004	7.544	7.554	7.479	7.509	132,397	-0.07(-0.86%)
Dec 06, 2004	7.544	7.579	7.544	7.574	107,112	+0.03(+0.33%)
Dec 03, 2004	7.474	7.569	7.464	7.549	130,406	+0.13(+1.76%)
Dec 02, 2004	7.404	7.424	7.353	7.419	225,572	+0.01(+0.14%)
Dec 01, 2004	7.454	7.469	7.399	7.409	157,681	-0.05(-0.61%)
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%)