BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.931	6.972	6.911	6.916	162,460	-0.07(-0.94%)
May 27, 2004	6.921	6.982	6.906	6.982	160,469	+0.07(+1.02%)
May 26, 2004	6.921	6.926	6.891	6.911	141,157	-0.02(-0.22%)
May 25, 2004	6.881	6.941	6.881	6.926	150,315	+0.04(+0.51%)
May 24, 2004	6.851	6.911	6.846	6.891	206,658	+0.09(+1.25%)
May 21, 2004	6.771	6.826	6.771	6.806	116,469	+0.04(+0.52%)
May 20, 2004	6.731	6.801	6.731	6.771	209,844	+0.05(+0.67%)
May 19, 2004	6.766	6.771	6.710	6.725	241,699	+0.00(+0.00%)
May 18, 2004	6.705	6.731	6.675	6.725	242,694	+0.02(+0.30%)
May 17, 2004	6.665	6.731	6.635	6.705	182,767	+0.01(+0.07%)
May 14, 2004	6.565	6.705	6.560	6.700	209,247	+0.10(+1.52%)
May 13, 2004	6.670	6.700	6.560	6.600	244,884	-0.07(-1.05%)
May 12, 2004	6.700	6.731	6.635	6.670	175,202	-0.05(-0.67%)
May 11, 2004	6.530	6.715	6.504	6.715	449,552	+0.19(+2.85%)
May 10, 2004	6.675	6.731	6.429	6.530	536,357	-0.15(-2.18%)
May 07, 2004	6.816	6.816	6.650	6.675	256,233	-0.15(-2.14%)
May 06, 2004	6.921	6.952	6.806	6.821	163,057	-0.13(-1.81%)
May 05, 2004	7.032	7.042	6.906	6.946	176,396	-0.08(-1.14%)
May 04, 2004	7.007	7.067	6.982	7.027	157,482	+0.03(+0.36%)
May 03, 2004	6.962	7.022	6.962	7.002	258,423	+0.08(+1.09%)
Apr 30, 2004	6.896	6.957	6.886	6.926	197,500	+0.02(+0.29%)
Apr 29, 2004	6.851	6.906	6.836	6.906	225,373	+0.02(+0.29%)
Apr 28, 2004	6.871	6.916	6.846	6.886	254,042	+0.02(+0.22%)
Apr 27, 2004	6.911	6.957	6.851	6.871	283,906	-0.05(-0.73%)
Apr 26, 2004	6.952	6.997	6.906	6.921	272,359	-0.06(-0.86%)
Apr 23, 2004	7.032	7.032	6.931	6.982	266,984	-0.07(-0.93%)
Apr 22, 2004	6.997	7.062	6.972	7.047	359,761	+0.04(+0.50%)
Apr 21, 2004	7.117	7.142	6.957	7.012	308,395	-0.11(-1.48%)
Apr 20, 2004	7.188	7.218	7.117	7.117	142,749	-0.09(-1.25%)
Apr 19, 2004	7.132	7.248	7.132	7.208	217,210	-0.02(-0.21%)
Apr 16, 2004	7.147	7.228	7.147	7.223	154,496	+0.09(+1.27%)
Apr 15, 2004	7.122	7.173	7.112	7.132	261,011	+0.02(+0.21%)
Apr 14, 2004	7.188	7.213	7.112	7.117	197,699	-0.11(-1.53%)
Apr 13, 2004	7.333	7.333	7.183	7.228	372,702	-0.16(-2.11%)
Apr 12, 2004	7.429	7.444	7.343	7.383	199,889	-0.04(-0.54%)
Apr 08, 2004	7.414	7.464	7.414	7.424	109,899	+0.00(+0.00%)
Apr 07, 2004	7.409	7.449	7.343	7.424	160,469	+0.02(+0.20%)
Apr 06, 2004	7.353	7.429	7.323	7.409	399,779	+0.06(+0.75%)
Apr 05, 2004	7.464	7.489	7.283	7.353	524,013	-0.19(-2.46%)
Apr 02, 2004	7.690	7.695	7.529	7.539	212,034	-0.16(-2.09%)
Apr 01, 2004	7.670	7.720	7.670	7.700	183,763	+0.03(+0.39%)
Mar 31, 2004	7.609	7.670	7.609	7.670	208,052	+0.00(+0.00%)
Mar 30, 2004	7.680	7.685	7.660	7.670	87,202	-0.01(-0.13%)
Mar 29, 2004	7.765	7.770	7.660	7.680	276,540	-0.10(-1.29%)
Mar 26, 2004	7.790	7.805	7.780	7.780	56,144	-0.03(-0.39%)
Mar 25, 2004	7.810	7.810	7.795	7.810	73,465	+0.00(+0.00%)
Mar 24, 2004	7.810	7.820	7.795	7.810	99,745	+0.00(+0.00%)
Mar 23, 2004	7.785	7.815	7.785	7.810	150,713	+0.02(+0.26%)
Mar 22, 2004	7.775	7.810	7.770	7.790	140,958	-0.01(-0.06%)
Mar 19, 2004	7.775	7.810	7.775	7.795	70,279	-0.01(-0.06%)
Mar 18, 2004	7.790	7.810	7.780	7.800	96,759	+0.01(+0.06%)
Mar 17, 2004	7.785	7.810	7.785	7.795	95,763	-0.02(-0.26%)
Mar 16, 2004	7.785	7.830	7.785	7.815	146,532	+0.02(+0.19%)
Mar 15, 2004	7.785	7.805	7.775	7.800	129,808	+0.00(+0.00%)
Mar 12, 2004	7.770	7.800	7.770	7.800	80,234	+0.00(+0.00%)
Mar 11, 2004	7.795	7.805	7.785	7.800	153,500	-0.02(-0.26%)
Mar 10, 2004	7.780	7.825	7.780	7.820	125,627	+0.02(+0.26%)
Mar 09, 2004	7.805	7.820	7.785	7.800	127,021	-0.01(-0.06%)
Mar 08, 2004	7.785	7.810	7.780	7.805	124,035	+0.01(+0.06%)
Mar 05, 2004	7.745	7.800	7.745	7.800	90,388	+0.11(+1.37%)
Mar 04, 2004	7.720	7.720	7.690	7.695	111,890	-0.03(-0.33%)
Mar 03, 2004	7.740	7.755	7.705	7.720	102,931	-0.03(-0.39%)
Mar 02, 2004	7.735	7.780	7.705	7.750	163,256	-0.06(-0.71%)