BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.303	7.353	7.303	7.338	116,071	+0.01(+0.07%)
Feb 27, 2003	7.328	7.343	7.263	7.333	174,206	+0.03(+0.34%)
Feb 26, 2003	7.263	7.353	7.263	7.308	86,406	+0.05(+0.69%)
Feb 25, 2003	7.268	7.318	7.213	7.258	116,867	-0.01(-0.07%)
Feb 24, 2003	7.318	7.378	7.253	7.263	137,971	-0.07(-0.96%)
Feb 21, 2003	7.328	7.383	7.313	7.333	83,420	-0.04(-0.54%)
Feb 20, 2003	7.404	7.404	7.313	7.373	103,528	-0.01(-0.14%)
Feb 19, 2003	7.233	7.424	7.233	7.383	85,211	+0.13(+1.73%)
Feb 18, 2003	7.218	7.258	7.188	7.258	62,515	+0.04(+0.56%)
Feb 14, 2003	7.183	7.233	7.142	7.218	84,017	+0.04(+0.49%)
Feb 13, 2003	7.283	7.308	7.183	7.183	158,279	-0.11(-1.52%)
Feb 12, 2003	7.238	7.333	7.213	7.293	84,216	-0.03(-0.34%)
Feb 11, 2003	7.348	7.383	7.303	7.318	77,248	-0.08(-1.09%)
Feb 10, 2003	7.358	7.424	7.343	7.399	181,971	+0.04(+0.48%)
Feb 07, 2003	7.323	7.383	7.323	7.363	104,125	+0.03(+0.41%)
Feb 06, 2003	7.308	7.399	7.308	7.333	111,492	+0.03(+0.34%)
Feb 05, 2003	7.283	7.323	7.268	7.308	64,705	+0.03(+0.34%)
Feb 04, 2003	7.228	7.283	7.228	7.283	54,750	+0.04(+0.55%)
Feb 03, 2003	7.223	7.268	7.203	7.243	67,492	+0.04(+0.49%)
Jan 31, 2003	7.157	7.208	7.137	7.208	125,030	+0.05(+0.70%)
Jan 30, 2003	7.132	7.178	7.107	7.157	63,709	+0.04(+0.49%)
Jan 29, 2003	7.107	7.147	7.097	7.122	86,406	+0.00(+0.00%)
Jan 28, 2003	7.097	7.122	7.067	7.122	144,342	+0.04(+0.57%)
Jan 27, 2003	7.047	7.117	7.047	7.082	142,749	-0.07(-0.91%)
Jan 24, 2003	7.117	7.157	7.112	7.147	124,433	+0.01(+0.14%)
Jan 23, 2003	7.137	7.142	7.097	7.137	54,949	+0.00(+0.00%)
Jan 22, 2003	7.157	7.157	7.092	7.137	137,772	-0.01(-0.07%)
Jan 21, 2003	7.152	7.152	7.132	7.142	85,211	+0.00(+0.00%)
Jan 17, 2003	7.107	7.142	7.107	7.142	68,687	+0.03(+0.42%)
Jan 16, 2003	7.097	7.137	7.087	7.112	131,202	-0.01(-0.14%)
Jan 15, 2003	7.087	7.132	7.087	7.122	69,085	-0.02(-0.28%)
Jan 14, 2003	7.127	7.147	7.082	7.142	114,677	-0.07(-0.91%)
Jan 13, 2003	7.183	7.223	7.112	7.208	197,699	+0.06(+0.84%)
Jan 10, 2003	7.157	7.233	7.132	7.147	94,171	-0.04(-0.49%)
Jan 09, 2003	7.157	7.188	7.107	7.183	101,139	+0.02(+0.28%)
Jan 08, 2003	7.137	7.203	7.122	7.162	145,537	-0.05(-0.63%)
Jan 07, 2003	7.253	7.253	7.157	7.208	203,473	+0.01(+0.07%)
Jan 06, 2003	7.218	7.253	7.178	7.203	114,478	-0.03(-0.42%)
Jan 03, 2003	7.243	7.303	7.213	7.233	142,550	-0.05(-0.69%)
Jan 02, 2003	7.258	7.283	7.132	7.283	121,048	+0.07(+0.90%)
Dec 31, 2002	7.183	7.248	7.162	7.218	155,890	+0.02(+0.28%)
Dec 30, 2002	7.178	7.218	7.137	7.198	245,880	+0.02(+0.28%)
Dec 27, 2002	7.132	7.208	7.132	7.178	177,193	+0.06(+0.78%)
Dec 26, 2002	7.117	7.157	7.117	7.122	90,587	+0.02(+0.21%)
Dec 24, 2002	7.047	7.107	7.047	7.107	41,013	+0.04(+0.57%)
Dec 23, 2002	7.112	7.142	7.057	7.067	102,533	-0.05(-0.71%)
Dec 20, 2002	7.107	7.137	7.092	7.117	130,804	+0.02(+0.21%)
Dec 19, 2002	7.082	7.122	7.072	7.102	110,695	+0.03(+0.43%)
Dec 18, 2002	7.052	7.077	7.042	7.072	142,351	+0.01(+0.14%)
Dec 17, 2002	7.072	7.082	7.047	7.062	96,361	-0.03(-0.42%)
Dec 16, 2002	7.087	7.117	7.087	7.092	72,071	+0.01(+0.14%)
Dec 13, 2002	7.012	7.082	7.012	7.082	93,772	+0.07(+1.00%)
Dec 12, 2002	7.077	7.077	7.012	7.012	97,157	-0.06(-0.85%)
Dec 11, 2002	7.042	7.077	7.037	7.072	110,894	+0.01(+0.14%)
Dec 10, 2002	7.027	7.067	7.022	7.062	129,211	+0.04(+0.50%)
Dec 09, 2002	7.072	7.082	6.957	7.027	182,369	-0.05(-0.71%)
Dec 06, 2002	7.062	7.087	7.047	7.077	72,669	+0.00(+0.00%)
Dec 05, 2002	7.097	7.097	7.047	7.077	114,080	+0.00(+0.00%)
Dec 04, 2002	7.097	7.107	7.042	7.077	84,017	-0.03(-0.42%)
Dec 03, 2002	7.082	7.132	7.077	7.107	75,655	+0.02(+0.28%)
Dec 02, 2002	7.107	7.117	6.997	7.087	71,076	-0.03(-0.42%)
Nov 29, 2002	7.032	7.117	7.017	7.117	42,207	+0.08(+1.14%)
Nov 27, 2002	7.037	7.077	7.007	7.037	126,822	-0.03(-0.43%)
Nov 26, 2002	7.057	7.082	7.007	7.067	164,052	+0.03(+0.36%)
Nov 25, 2002	7.112	7.122	7.032	7.042	76,650	-0.07(-0.92%)
Nov 22, 2002	7.112	7.132	7.047	7.107	89,193	+0.00(+0.00%)
Nov 21, 2002	7.087	7.117	6.987	7.107	47,782	+0.00(+0.00%)
Nov 20, 2002	7.183	7.188	7.102	7.107	115,872	-0.08(-1.05%)
Nov 19, 2002	7.152	7.183	7.127	7.183	103,528	+0.07(+0.99%)
Nov 18, 2002	7.097	7.132	7.017	7.112	126,822	+0.05(+0.64%)
Nov 15, 2002	7.087	7.132	6.946	7.067	199,889	-0.07(-0.99%)
Nov 14, 2002	7.168	7.168	7.077	7.137	148,921	-0.05(-0.63%)
Nov 13, 2002	7.162	7.218	7.157	7.183	182,767	-0.03(-0.35%)
Nov 12, 2002	7.173	7.253	7.173	7.208	159,075	-0.05(-0.69%)
Nov 11, 2002	7.218	7.273	7.162	7.258	144,342	+0.03(+0.42%)
Nov 08, 2002	7.107	7.253	7.092	7.228	109,103	+0.15(+2.06%)
Nov 07, 2002	7.112	7.127	7.057	7.082	122,044	-0.03(-0.35%)
Nov 06, 2002	7.107	7.117	7.082	7.107	55,746	+0.02(+0.28%)
Nov 05, 2002	7.047	7.107	7.037	7.087	86,008	+0.03(+0.43%)
Nov 04, 2002	7.057	7.173	7.032	7.057	108,505	+0.00(+0.00%)
Nov 01, 2002	7.012	7.057	7.002	7.057	69,881	+0.01(+0.14%)
Oct 31, 2002	6.977	7.047	6.957	7.047	170,423	+0.10(+1.45%)
Oct 30, 2002	7.057	7.057	6.946	6.946	151,709	-0.09(-1.28%)
Oct 29, 2002	7.002	7.077	6.967	7.037	190,731	+0.07(+0.94%)
Oct 28, 2002	6.931	7.002	6.926	6.972	130,206	+0.05(+0.65%)
Oct 25, 2002	6.946	6.967	6.891	6.926	183,563	-0.01(-0.07%)
Oct 24, 2002	6.826	6.931	6.816	6.931	174,604	+0.16(+2.30%)
Oct 23, 2002	6.791	6.886	6.771	6.776	304,413	-0.04(-0.52%)
Oct 22, 2002	6.851	6.886	6.791	6.811	131,401	-0.04(-0.59%)
Oct 21, 2002	6.881	6.906	6.806	6.851	176,197	-0.08(-1.09%)
Oct 18, 2002	6.861	6.941	6.791	6.926	299,237	-0.03(-0.43%)
Oct 17, 2002	7.122	7.122	6.861	6.957	394,005	-0.15(-2.12%)
Oct 16, 2002	7.092	7.203	7.042	7.107	283,906	-0.05(-0.70%)
Oct 15, 2002	7.388	7.429	7.032	7.157	356,376	-0.28(-3.78%)
Oct 14, 2002	7.534	7.534	7.383	7.439	127,419	-0.10(-1.27%)
Oct 11, 2002	7.579	7.584	7.509	7.534	113,483	-0.02(-0.27%)
Oct 10, 2002	7.589	7.604	7.554	7.554	157,283	-0.06(-0.73%)
Oct 09, 2002	7.589	7.609	7.544	7.609	154,297	+0.03(+0.33%)
Oct 08, 2002	7.564	7.609	7.534	7.584	157,681	+0.04(+0.53%)
Oct 07, 2002	7.609	7.635	7.539	7.544	216,016	-0.05(-0.66%)
Oct 04, 2002	7.584	7.599	7.559	7.594	66,298	+0.02(+0.20%)
Oct 03, 2002	7.594	7.594	7.559	7.579	168,432	+0.03(+0.33%)
Oct 02, 2002	7.559	7.604	7.529	7.554	163,256	+0.02(+0.27%)
Oct 01, 2002	7.564	7.584	7.514	7.534	206,658	-0.04(-0.46%)
Sep 30, 2002	7.504	7.574	7.504	7.569	215,020	+0.11(+1.48%)
Sep 27, 2002	7.449	7.474	7.434	7.459	88,397	+0.03(+0.34%)
Sep 26, 2002	7.394	7.494	7.394	7.434	184,559	+0.02(+0.27%)
Sep 25, 2002	7.429	7.469	7.409	7.414	98,152	+0.00(+0.00%)
Sep 24, 2002	7.429	7.449	7.383	7.414	108,107	+0.02(+0.20%)
Sep 23, 2002	7.484	7.524	7.368	7.399	195,907	-0.08(-1.01%)
Sep 20, 2002	7.474	7.484	7.409	7.474	199,093	+0.05(+0.68%)
Sep 19, 2002	7.409	7.479	7.399	7.424	79,637	+0.02(+0.27%)
Sep 18, 2002	7.434	7.504	7.333	7.404	291,870	-0.01(-0.07%)
Sep 17, 2002	7.514	7.524	7.409	7.409	157,681	-0.06(-0.74%)
Sep 16, 2002	7.484	7.489	7.459	7.464	60,524	-0.04(-0.54%)
Sep 13, 2002	7.444	7.529	7.414	7.504	115,274	-0.03(-0.40%)
Sep 12, 2002	7.409	7.534	7.409	7.534	121,845	+0.11(+1.49%)
Sep 11, 2002	7.479	7.479	7.414	7.424	105,917	-0.01(-0.07%)
Sep 10, 2002	7.449	7.464	7.424	7.429	169,030	+0.01(+0.07%)
Sep 09, 2002	7.419	7.459	7.409	7.424	266,784	+0.01(+0.14%)
Sep 06, 2002	7.378	7.414	7.368	7.414	108,107	+0.04(+0.48%)
Sep 05, 2002	7.388	7.419	7.343	7.378	126,424	-0.01(-0.14%)
Sep 04, 2002	7.373	7.409	7.368	7.388	178,984	+0.00(+0.00%)
Sep 03, 2002	7.383	7.394	7.358	7.388	92,578	+0.03(+0.34%)
Aug 30, 2002	7.368	7.388	7.348	7.363	73,266	+0.02(+0.27%)
Aug 29, 2002	7.358	7.378	7.338	7.343	97,953	-0.01(-0.14%)
Aug 28, 2002	7.343	7.358	7.323	7.353	59,528	+0.01(+0.14%)
Aug 27, 2002	7.323	7.343	7.323	7.343	87,401	+0.04(+0.48%)
Aug 26, 2002	7.323	7.353	7.283	7.308	129,211	-0.02(-0.21%)
Aug 23, 2002	7.323	7.328	7.273	7.323	125,826	+0.03(+0.34%)
Aug 22, 2002	7.293	7.373	7.288	7.298	39,818	-0.03(-0.34%)
Aug 21, 2002	7.383	7.383	7.293	7.323	105,121	-0.03(-0.41%)
Aug 20, 2002	7.373	7.399	7.348	7.353	132,397	+0.00(+0.00%)
Aug 16, 2002	7.358	7.358	7.308	7.353	82,225	-0.01(-0.07%)
Aug 15, 2002	7.333	7.399	7.278	7.358	153,899	-0.07(-0.88%)
Aug 14, 2002	7.474	7.474	7.383	7.424	173,012	+0.02(+0.27%)
Aug 13, 2002	7.409	7.419	7.358	7.404	88,596	+0.02(+0.20%)
Aug 12, 2002	7.404	7.409	7.313	7.388	133,392	+0.06(+0.75%)
Aug 07, 2002	7.383	7.383	7.333	7.333	109,899	-0.03(-0.41%)
Aug 06, 2002	7.383	7.404	7.353	7.363	165,048	+0.00(+0.00%)
Aug 05, 2002	7.383	7.388	7.348	7.363	98,551	-0.01(-0.07%)
Aug 02, 2002	7.318	7.378	7.313	7.368	166,441	+0.05(+0.69%)
Aug 01, 2002	7.328	7.328	7.273	7.318	173,410	+0.01(+0.07%)
Jul 31, 2002	7.258	7.328	7.258	7.313	120,451	+0.05(+0.62%)
Jul 30, 2002	7.283	7.283	7.233	7.268	52,361	+0.00(+0.00%)
Jul 29, 2002	7.258	7.288	7.243	7.268	120,650	+0.02(+0.21%)
Jul 26, 2002	7.248	7.258	7.218	7.253	69,881	+0.01(+0.07%)
Jul 25, 2002	7.243	7.248	7.183	7.248	101,935	+0.03(+0.42%)
Jul 24, 2002	7.213	7.228	7.173	7.218	66,696	+0.02(+0.28%)
Jul 23, 2002	7.243	7.243	7.157	7.198	127,220	-0.04(-0.56%)
Jul 22, 2002	7.258	7.263	7.218	7.238	125,030	+0.00(+0.00%)
Jul 19, 2002	7.263	7.263	7.238	7.238	90,388	-0.02(-0.28%)
Jul 17, 2002	7.193	7.258	7.193	7.258	191,726	+0.00(+0.00%)
Jul 12, 2002	7.253	7.268	7.213	7.258	129,410	+0.04(+0.56%)
Jul 11, 2002	7.233	7.258	7.208	7.218	163,853	+0.02(+0.28%)
Jul 10, 2002	7.228	7.253	7.183	7.198	176,794	-0.03(-0.42%)
Jul 09, 2002	7.218	7.228	7.218	7.228	142,749	+0.01(+0.14%)
Jul 08, 2002	7.173	7.218	7.173	7.218	107,510	+0.05(+0.63%)
Jul 05, 2002	7.107	7.173	7.107	7.173	37,429	+0.07(+0.92%)
Jul 04, 2002	7.132	7.173	7.067	7.107	153,500	+0.00(+0.00%)
Jul 03, 2002	7.132	7.173	7.067	7.107	153,500	+0.01(+0.14%)
Jul 02, 2002	7.042	7.152	7.042	7.097	180,776	+0.05(+0.64%)
Jul 01, 2002	7.082	7.092	7.047	7.052	75,257	-0.01(-0.07%)
Jun 28, 2002	7.072	7.092	7.042	7.057	83,021	-0.02(-0.21%)
Jun 27, 2002	7.042	7.087	7.017	7.072	154,297	+0.02(+0.21%)
Jun 26, 2002	7.057	7.087	7.032	7.057	93,972	+0.01(+0.07%)
Jun 25, 2002	6.987	7.052	6.982	7.052	87,999	+0.06(+0.86%)
Jun 21, 2002	7.007	7.007	6.962	6.992	164,849	-0.01(-0.14%)
Jun 20, 2002	6.992	7.002	6.962	7.002	121,845	+0.03(+0.36%)
Jun 19, 2002	7.032	7.032	6.967	6.977	132,397	-0.06(-0.79%)
Jun 18, 2002	7.022	7.062	6.987	7.032	112,686	+0.01(+0.14%)
Jun 17, 2002	7.057	7.072	6.952	7.022	105,320	-0.04(-0.50%)
Jun 14, 2002	7.107	7.112	7.037	7.057	123,437	-0.02(-0.21%)
Jun 12, 2002	7.032	7.072	7.012	7.072	114,677	+0.08(+1.08%)
Jun 11, 2002	6.982	7.012	6.946	6.997	184,559	+0.02(+0.22%)
Jun 10, 2002	6.957	6.982	6.957	6.982	61,320	+0.03(+0.36%)
Jun 07, 2002	6.962	6.982	6.946	6.957	113,682	-0.01(-0.07%)
Jun 06, 2002	6.987	6.987	6.957	6.962	88,596	-0.02(-0.29%)
Jun 05, 2002	6.997	7.002	6.957	6.982	123,836	-0.01(-0.07%)
May 31, 2002	6.957	7.012	6.916	6.987	197,898	+0.13(+1.83%)
May 28, 2002	6.871	6.911	6.836	6.861	205,663	+0.01(+0.15%)
May 27, 2002	6.861	6.866	6.816	6.851	127,021	+0.00(+0.00%)
May 24, 2002	6.861	6.866	6.816	6.851	127,021	+0.00(+0.00%)
May 23, 2002	6.856	6.861	6.806	6.851	124,831	-0.01(-0.07%)
May 22, 2002	6.861	6.886	6.831	6.856	156,686	+0.00(+0.00%)
May 21, 2002	6.876	6.876	6.831	6.856	165,645	-0.01(-0.15%)
May 20, 2002	6.851	6.866	6.831	6.866	103,130	+0.03(+0.37%)
May 17, 2002	6.856	6.881	6.831	6.841	158,876	-0.07(-0.95%)
May 16, 2002	6.926	6.952	6.781	6.906	217,210	-0.06(-0.87%)
May 15, 2002	6.906	6.967	6.906	6.967	170,224	+0.01(+0.14%)
May 14, 2002	6.881	6.957	6.881	6.957	184,161	+0.06(+0.87%)
May 13, 2002	6.931	6.946	6.876	6.896	136,179	-0.01(-0.15%)
May 10, 2002	6.916	6.926	6.886	6.906	66,895	+0.03(+0.44%)
May 09, 2002	6.851	6.926	6.831	6.876	138,768	+0.04(+0.59%)
May 08, 2002	6.881	6.881	6.836	6.836	85,610	-0.03(-0.44%)
May 07, 2002	6.911	6.911	6.861	6.866	105,519	-0.04(-0.58%)
May 06, 2002	6.931	6.931	6.856	6.906	142,948	-0.03(-0.36%)
May 03, 2002	6.876	6.931	6.856	6.931	65,700	+0.07(+0.95%)
May 02, 2002	6.856	6.871	6.841	6.866	95,763	-0.01(-0.07%)
May 01, 2002	6.841	6.871	6.841	6.871	112,686	+0.05(+0.66%)
Apr 30, 2002	6.851	6.856	6.821	6.826	202,278	-0.02(-0.22%)
Apr 29, 2002	6.846	6.881	6.826	6.841	138,568	-0.03(-0.37%)
Apr 26, 2002	6.871	6.876	6.836	6.866	119,455	+0.01(+0.15%)
Apr 25, 2002	6.881	6.896	6.856	6.856	71,076	+0.01(+0.07%)
Apr 24, 2002	6.856	6.881	6.831	6.851	75,058	-0.01(-0.07%)
Apr 23, 2002	6.826	6.856	6.826	6.856	91,981	+0.03(+0.44%)
Apr 22, 2002	6.841	6.871	6.826	6.826	126,225	-0.01(-0.07%)
Apr 19, 2002	6.876	6.881	6.831	6.831	120,053	-0.04(-0.51%)
Apr 18, 2002	6.861	6.906	6.836	6.866	176,794	-0.03(-0.44%)
Apr 17, 2002	6.861	6.921	6.841	6.896	135,184	+0.06(+0.81%)
Apr 16, 2002	6.796	6.861	6.781	6.841	124,831	+0.03(+0.37%)
Apr 15, 2002	6.916	6.916	6.771	6.816	179,183	-0.12(-1.67%)
Apr 12, 2002	6.911	6.987	6.896	6.931	175,002	+0.05(+0.73%)
Apr 11, 2002	6.841	6.906	6.811	6.881	157,084	+0.07(+1.03%)
Apr 10, 2002	6.871	6.911	6.811	6.811	191,726	-0.06(-0.88%)
Apr 09, 2002	6.876	6.921	6.856	6.871	189,138	+0.03(+0.44%)
Apr 08, 2002	6.871	6.901	6.831	6.841	696,826	+0.01(+0.15%)
Apr 05, 2002	6.771	6.831	6.761	6.831	244,088	+0.08(+1.19%)
Apr 04, 2002	6.665	6.766	6.665	6.751	182,369	+0.04(+0.60%)
Apr 03, 2002	6.630	6.715	6.615	6.710	816,282	+0.05(+0.68%)
Apr 02, 2002	6.615	6.675	6.610	6.665	170,423	+0.06(+0.84%)
Apr 01, 2002	6.605	6.655	6.580	6.610	183,165	+0.01(+0.08%)
Mar 29, 2002	6.580	6.605	6.570	6.605	213,029	+0.00(+0.00%)
Mar 28, 2002	6.580	6.605	6.570	6.605	213,029	+0.03(+0.46%)
Mar 27, 2002	6.540	6.600	6.540	6.575	190,134	-0.01(-0.08%)
Mar 26, 2002	6.565	6.620	6.540	6.580	247,074	-0.01(-0.15%)
Mar 25, 2002	6.645	6.650	6.560	6.590	457,914	-0.05(-0.76%)
Mar 22, 2002	6.620	6.690	6.565	6.640	236,721	+0.03(+0.46%)
Mar 21, 2002	6.580	6.625	6.504	6.610	401,969	-0.02(-0.30%)
Mar 20, 2002	6.680	6.680	6.479	6.630	377,679	-0.09(-1.27%)
Mar 19, 2002	6.801	6.836	6.685	6.715	403,960	-0.14(-1.98%)
Mar 18, 2002	6.846	6.876	6.806	6.851	229,156	-0.06(-0.80%)
Mar 15, 2002	6.891	6.946	6.871	6.906	246,875	-0.02(-0.22%)
Mar 14, 2002	6.916	7.002	6.866	6.921	228,758	-0.07(-1.01%)
Mar 13, 2002	6.957	7.027	6.941	6.992	292,866	-0.01(-0.07%)
Mar 12, 2002	7.022	7.022	6.941	6.997	216,016	-0.02(-0.21%)
Mar 11, 2002	6.891	7.017	6.846	7.012	508,484	+0.07(+1.01%)
Mar 08, 2002	7.092	7.107	6.941	6.941	322,730	-0.20(-2.74%)
Mar 07, 2002	7.203	7.203	7.117	7.137	776,463	-0.07(-0.91%)
Mar 06, 2002	7.223	7.223	7.183	7.203	159,871	-0.01(-0.07%)
Mar 05, 2002	7.248	7.288	7.208	7.208	170,423	-0.05(-0.69%)
Mar 04, 2002	7.308	7.333	7.233	7.258	178,984	-0.05(-0.69%)