Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

11.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 7.323 7.343 7.303 7.308 90,786 -0.01(-0.07%)
Feb 28, 2002 7.298 7.358 7.288 7.313 187,944 +0.02(+0.21%)
Feb 27, 2002 7.283 7.298 7.278 7.298 69,483 +0.02(+0.28%)
Feb 26, 2002 7.248 7.283 7.248 7.278 122,442 +0.02(+0.28%)
Feb 25, 2002 7.273 7.283 7.233 7.258 137,772 -0.02(-0.21%)
Feb 22, 2002 7.268 7.308 7.253 7.273 199,093 +0.03(+0.42%)
Feb 21, 2002 7.258 7.278 7.238 7.243 72,868 -0.05(-0.69%)
Feb 20, 2002 7.213 7.293 7.213 7.293 97,157 +0.07(+0.97%)
Feb 19, 2002 7.253 7.273 7.223 7.223 159,075 -0.03(-0.35%)
Feb 18, 2002 7.253 7.253 7.233 7.248 129,808 +0.00(+0.00%)
Feb 15, 2002 7.253 7.253 7.233 7.248 129,808 -0.03(-0.41%)
Feb 14, 2002 7.253 7.278 7.243 7.278 102,333 +0.03(+0.42%)
Feb 13, 2002 7.213 7.258 7.213 7.248 106,913 -0.01(-0.07%)
Feb 12, 2002 7.268 7.273 7.228 7.253 130,605 -0.01(-0.07%)
Feb 11, 2002 7.273 7.273 7.203 7.258 213,826 +0.02(+0.28%)
Feb 08, 2002 7.233 7.263 7.162 7.238 140,161 -0.01(-0.14%)
Feb 07, 2002 7.303 7.303 7.238 7.248 202,676 -0.06(-0.76%)
Feb 06, 2002 7.233 7.323 7.233 7.303 129,808 +0.06(+0.83%)
Feb 05, 2002 7.263 7.283 7.243 7.243 73,465 +0.01(+0.07%)
Feb 04, 2002 7.193 7.263 7.193 7.238 109,899 +0.05(+0.70%)
Feb 01, 2002 7.173 7.188 7.152 7.188 103,329 +0.02(+0.21%)
Jan 31, 2002 7.162 7.178 7.117 7.173 147,528 +0.04(+0.49%)
Jan 30, 2002 7.152 7.168 7.137 7.137 96,759 -0.01(-0.07%)
Jan 29, 2002 7.198 7.198 7.117 7.142 254,839 -0.05(-0.63%)
Jan 28, 2002 7.183 7.203 7.178 7.188 72,270 +0.02(+0.21%)
Jan 25, 2002 7.168 7.178 7.137 7.173 80,234 +0.01(+0.14%)
Jan 24, 2002 7.223 7.223 7.162 7.162 89,591 -0.05(-0.70%)
Jan 23, 2002 7.142 7.213 7.142 7.213 94,967 +0.08(+1.06%)
Jan 22, 2002 7.157 7.173 7.132 7.137 110,695 -0.02(-0.28%)
Jan 21, 2002 7.162 7.168 7.112 7.157 192,722 +0.00(+0.00%)
Jan 18, 2002 7.162 7.168 7.112 7.157 192,722 +0.02(+0.21%)
Jan 17, 2002 7.112 7.157 7.082 7.142 174,604 +0.02(+0.28%)
Jan 16, 2002 7.107 7.147 7.107 7.122 167,437 +0.02(+0.21%)
Jan 15, 2002 7.157 7.162 7.087 7.107 191,129 -0.07(-0.91%)
Jan 14, 2002 7.193 7.208 7.162 7.173 99,745 +0.02(+0.21%)
Jan 11, 2002 7.208 7.213 7.077 7.157 176,595 -0.05(-0.63%)
Jan 10, 2002 7.168 7.208 7.117 7.203 103,727 +0.15(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.