BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.795	7.846	7.745	7.815	221,590	+0.01(+0.06%)
Feb 26, 2004	7.765	7.810	7.755	7.810	112,686	+0.05(+0.58%)
Feb 25, 2004	7.750	7.770	7.725	7.765	96,560	+0.04(+0.52%)
Feb 24, 2004	7.745	7.750	7.720	7.725	81,230	+0.00(+0.00%)
Feb 23, 2004	7.760	7.760	7.725	7.725	59,727	-0.02(-0.26%)
Feb 20, 2004	7.765	7.765	7.720	7.745	105,121	-0.02(-0.26%)
Feb 19, 2004	7.760	7.770	7.720	7.765	90,985	+0.03(+0.39%)
Feb 18, 2004	7.725	7.755	7.660	7.735	127,021	-0.02(-0.19%)
Feb 17, 2004	7.735	7.775	7.715	7.750	148,125	+0.00(+0.00%)
Feb 13, 2004	7.755	7.780	7.735	7.750	179,781	-0.01(-0.06%)
Feb 12, 2004	7.710	7.760	7.695	7.755	141,157	+0.02(+0.26%)
Feb 11, 2004	7.660	7.735	7.630	7.735	93,374	+0.04(+0.52%)
Feb 10, 2004	7.675	7.695	7.665	7.695	109,302	-0.01(-0.07%)
Feb 09, 2004	7.665	7.700	7.665	7.700	137,772	+0.04(+0.46%)
Feb 06, 2004	7.625	7.720	7.604	7.665	242,893	+0.05(+0.59%)
Feb 05, 2004	7.630	7.640	7.620	7.620	87,601	+0.00(+0.00%)
Feb 04, 2004	7.635	7.645	7.620	7.620	128,016	-0.02(-0.20%)
Feb 03, 2004	7.604	7.635	7.589	7.635	266,784	+0.05(+0.66%)
Feb 02, 2004	7.574	7.594	7.574	7.584	92,976	+0.00(+0.00%)
Jan 30, 2004	7.554	7.630	7.554	7.584	115,872	+0.03(+0.33%)
Jan 29, 2004	7.584	7.630	7.544	7.559	154,098	-0.08(-0.99%)
Jan 28, 2004	7.765	7.780	7.594	7.635	227,364	-0.10(-1.30%)
Jan 27, 2004	7.735	7.745	7.695	7.735	134,786	+0.01(+0.06%)
Jan 26, 2004	7.695	7.735	7.685	7.730	159,075	+0.03(+0.33%)
Jan 23, 2004	7.655	7.720	7.650	7.705	166,441	+0.05(+0.59%)
Jan 22, 2004	7.640	7.660	7.640	7.660	76,650	+0.02(+0.26%)
Jan 21, 2004	7.589	7.665	7.569	7.640	197,898	+0.03(+0.40%)
Jan 20, 2004	7.650	7.665	7.554	7.609	268,576	-0.04(-0.46%)
Jan 16, 2004	7.594	7.655	7.594	7.645	115,075	+0.03(+0.40%)
Jan 15, 2004	7.574	7.615	7.564	7.615	109,700	+0.04(+0.53%)
Jan 14, 2004	7.534	7.589	7.534	7.574	147,329	+0.01(+0.13%)
Jan 13, 2004	7.534	7.599	7.499	7.564	178,586	+0.05(+0.67%)
Jan 12, 2004	7.459	7.529	7.459	7.514	198,695	+0.03(+0.34%)
Jan 09, 2004	7.469	7.489	7.459	7.489	122,044	+0.05(+0.61%)
Jan 08, 2004	7.419	7.444	7.409	7.444	72,071	+0.03(+0.34%)
Jan 07, 2004	7.394	7.419	7.388	7.419	146,333	+0.01(+0.14%)
Jan 06, 2004	7.399	7.424	7.373	7.409	106,713	+0.01(+0.07%)
Jan 05, 2004	7.404	7.404	7.378	7.404	84,813	+0.02(+0.27%)
Jan 02, 2004	7.409	7.409	7.373	7.383	163,057	-0.03(-0.34%)
Dec 31, 2003	7.414	7.434	7.409	7.409	121,645	+0.00(+0.00%)
Dec 30, 2003	7.414	7.419	7.388	7.409	118,659	+0.01(+0.14%)
Dec 29, 2003	7.399	7.419	7.383	7.399	123,039	+0.00(+0.00%)
Dec 26, 2003	7.363	7.399	7.363	7.399	60,325	+0.04(+0.48%)
Dec 24, 2003	7.373	7.378	7.358	7.363	88,994	-0.02(-0.27%)
Dec 23, 2003	7.353	7.404	7.353	7.383	157,084	+0.03(+0.41%)
Dec 22, 2003	7.313	7.353	7.313	7.353	117,265	+0.03(+0.34%)
Dec 19, 2003	7.308	7.328	7.288	7.328	379,073	+0.02(+0.21%)
Dec 18, 2003	7.353	7.358	7.298	7.313	410,132	-0.06(-0.75%)
Dec 17, 2003	7.373	7.373	7.348	7.368	191,129	-0.01(-0.07%)
Dec 16, 2003	7.464	7.464	7.373	7.373	190,333	-0.11(-1.41%)
Dec 15, 2003	7.464	7.524	7.464	7.479	149,319	-0.02(-0.20%)
Dec 12, 2003	7.429	7.499	7.429	7.494	83,021	+0.04(+0.54%)
Dec 11, 2003	7.449	7.454	7.424	7.454	103,926	+0.01(+0.13%)
Dec 10, 2003	7.424	7.449	7.424	7.444	74,659	+0.02(+0.27%)
Dec 09, 2003	7.414	7.429	7.414	7.424	94,967	+0.01(+0.07%)
Dec 08, 2003	7.434	7.434	7.414	7.419	120,650	+0.00(+0.00%)
Dec 05, 2003	7.404	7.449	7.404	7.419	148,523	+0.03(+0.34%)
Dec 04, 2003	7.404	7.414	7.394	7.394	80,632	+0.00(+0.00%)
Dec 03, 2003	7.409	7.419	7.394	7.394	114,478	-0.02(-0.27%)
Dec 02, 2003	7.358	7.414	7.358	7.414	112,686	+0.06(+0.75%)