BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	7.878	8.005	7.872	7.973	133,540	+0.08(+1.04%)
Aug 29, 2013	7.961	8.005	7.885	7.891	189,658	-0.11(-1.35%)
Aug 28, 2013	7.935	8.049	7.935	7.999	166,942	+0.01(+0.08%)
Aug 27, 2013	7.897	7.999	7.866	7.992	242,806	+0.07(+0.88%)
Aug 26, 2013	8.018	8.018	7.904	7.923	177,248	-0.07(-0.87%)
Aug 23, 2013	8.018	8.037	7.961	7.992	190,227	-0.04(-0.47%)
Aug 22, 2013	7.834	8.049	7.828	8.030	244,353	+0.17(+2.18%)
Aug 21, 2013	7.809	7.878	7.733	7.859	406,135	+0.06(+0.73%)
Aug 20, 2013	7.600	7.809	7.568	7.802	524,744	+0.18(+2.33%)
Aug 19, 2013	7.511	7.631	7.486	7.625	286,100	+0.11(+1.52%)
Aug 16, 2013	7.562	7.574	7.511	7.511	436,794	-0.08(-1.08%)
Aug 15, 2013	7.676	7.695	7.568	7.593	277,926	-0.13(-1.72%)
Aug 14, 2013	7.688	7.745	7.669	7.726	365,629	-0.01(-0.16%)
Aug 13, 2013	7.828	7.847	7.726	7.739	232,688	-0.12(-1.52%)
Aug 12, 2013	7.764	7.896	7.764	7.859	347,716	+0.06(+0.73%)
Aug 09, 2013	7.745	7.827	7.714	7.802	206,897	+0.04(+0.49%)
Aug 08, 2013	7.802	7.821	7.733	7.764	287,858	+0.03(+0.33%)
Aug 07, 2013	7.663	7.758	7.638	7.739	216,451	-0.01(-0.15%)
Aug 06, 2013	7.796	7.827	7.695	7.750	295,614	-0.08(-1.06%)
Aug 05, 2013	7.884	7.896	7.796	7.833	300,787	-0.08(-0.96%)
Aug 02, 2013	7.896	7.940	7.865	7.909	323,444	+0.01(+0.08%)
Aug 01, 2013	7.991	8.035	7.871	7.903	249,253	-0.06(-0.71%)
Jul 31, 2013	8.003	8.029	7.877	7.959	266,929	-0.09(-1.17%)
Jul 30, 2013	8.060	8.073	7.982	8.054	117,926	+0.01(+0.08%)
Jul 29, 2013	7.953	8.079	7.953	8.047	143,990	+0.06(+0.71%)
Jul 26, 2013	7.890	8.047	7.890	7.991	248,674	+0.04(+0.48%)
Jul 25, 2013	7.991	7.997	7.884	7.953	210,294	-0.09(-1.10%)
Jul 24, 2013	8.104	8.104	8.016	8.041	269,730	-0.08(-0.93%)
Jul 23, 2013	8.129	8.230	8.066	8.117	257,205	+0.01(+0.08%)
Jul 22, 2013	8.299	8.343	8.098	8.110	474,643	-0.23(-2.79%)
Jul 19, 2013	8.413	8.413	8.312	8.343	189,319	-0.09(-1.12%)
Jul 18, 2013	8.482	8.501	8.413	8.438	206,496	-0.03(-0.35%)
Jul 17, 2013	8.501	8.532	8.406	8.467	225,896	-0.04(-0.47%)
Jul 16, 2013	8.419	8.526	8.406	8.507	169,357	+0.04(+0.52%)
Jul 15, 2013	8.438	8.488	8.406	8.463	184,555	-0.01(-0.07%)
Jul 12, 2013	8.602	8.602	8.444	8.469	208,819	-0.11(-1.32%)
Jul 11, 2013	8.608	8.665	8.501	8.583	225,332	+0.08(+0.97%)
Jul 10, 2013	8.412	8.588	8.375	8.500	248,303	+0.04(+0.52%)
Jul 09, 2013	8.462	8.469	8.343	8.456	249,328	+0.03(+0.30%)
Jul 08, 2013	8.450	8.581	8.425	8.431	178,003	-0.02(-0.22%)
Jul 05, 2013	8.613	8.613	8.400	8.450	236,622	-0.19(-2.25%)
Jul 03, 2013	8.713	8.713	8.606	8.644	90,933	-0.14(-1.57%)
Jul 02, 2013	8.832	8.913	8.775	8.782	136,725	-0.09(-1.06%)
Jul 01, 2013	8.888	9.020	8.863	8.876	131,783	-0.02(-0.21%)
Jun 28, 2013	8.919	8.926	8.794	8.894	190,773	+0.00(+0.00%)
Jun 27, 2013	8.800	8.926	8.782	8.894	330,087	+0.11(+1.28%)
Jun 26, 2013	8.494	8.907	8.443	8.782	370,169	+0.36(+4.24%)
Jun 25, 2013	8.362	8.456	8.174	8.425	356,679	+0.05(+0.60%)
Jun 24, 2013	8.343	8.437	8.202	8.375	503,621	-0.01(-0.15%)
Jun 21, 2013	8.531	8.579	8.387	8.387	363,630	-0.16(-1.90%)
Jun 20, 2013	8.456	8.550	8.362	8.550	513,575	-0.04(-0.44%)
Jun 19, 2013	8.556	8.663	8.519	8.588	355,820	+0.03(+0.37%)
Jun 18, 2013	8.569	8.594	8.487	8.556	281,268	-0.09(-1.01%)
Jun 17, 2013	8.688	8.744	8.581	8.644	245,251	-0.03(-0.29%)
Jun 14, 2013	8.613	8.681	8.594	8.669	329,984	+0.06(+0.65%)
Jun 13, 2013	8.381	8.644	8.324	8.613	529,853	+0.26(+3.15%)
Jun 12, 2013	8.644	8.650	8.343	8.350	414,959	-0.34(-3.95%)
Jun 11, 2013	8.687	8.693	8.568	8.693	251,035	-0.07(-0.85%)
Jun 10, 2013	8.911	8.942	8.762	8.768	276,311	-0.16(-1.75%)
Jun 07, 2013	8.924	8.961	8.880	8.924	128,623	-0.02(-0.21%)
Jun 06, 2013	8.905	8.967	8.855	8.942	146,594	+0.04(+0.49%)
Jun 05, 2013	8.755	8.899	8.755	8.899	258,609	+0.10(+1.13%)
Jun 04, 2013	8.724	8.811	8.587	8.799	441,800	+0.03(+0.36%)
Jun 03, 2013	8.955	8.955	8.649	8.768	636,662	-0.17(-1.95%)
May 31, 2013	9.104	9.123	8.892	8.942	330,353	-0.18(-1.98%)
May 30, 2013	9.036	9.160	9.017	9.123	293,955	+0.05(+0.55%)
May 29, 2013	9.241	9.260	9.036	9.073	410,264	-0.23(-2.48%)
May 28, 2013	9.397	9.410	9.285	9.304	222,996	-0.09(-0.99%)
May 24, 2013	9.441	9.448	9.397	9.397	96,028	-0.07(-0.79%)
May 23, 2013	9.472	9.503	9.447	9.472	170,404	-0.02(-0.20%)
May 22, 2013	9.472	9.534	9.470	9.491	209,959	-0.01(-0.07%)
May 21, 2013	9.528	9.541	9.491	9.497	76,787	-0.07(-0.78%)
May 20, 2013	9.484	9.572	9.484	9.572	69,051	+0.06(+0.59%)
May 17, 2013	9.534	9.534	9.466	9.516	194,118	+0.01(+0.13%)
May 16, 2013	9.460	9.503	9.447	9.503	169,796	+0.02(+0.26%)
May 15, 2013	9.509	9.538	9.453	9.478	130,550	-0.07(-0.72%)
May 13, 2013	9.665	9.671	9.528	9.547	136,214	-0.09(-0.93%)
May 10, 2013	9.630	9.680	9.626	9.636	82,520	-0.04(-0.38%)
May 09, 2013	9.624	9.673	9.618	9.673	63,961	+0.02(+0.19%)
May 08, 2013	9.704	9.704	9.630	9.655	86,382	-0.05(-0.51%)
May 07, 2013	9.642	9.704	9.642	9.704	99,172	+0.03(+0.32%)
May 06, 2013	9.649	9.698	9.630	9.673	168,610	-0.01(-0.06%)
May 03, 2013	9.704	9.711	9.673	9.680	79,751	-0.01(-0.06%)
May 02, 2013	9.698	9.729	9.680	9.686	140,200	-0.01(-0.06%)
May 01, 2013	9.667	9.748	9.667	9.692	139,037	+0.01(+0.13%)
Apr 30, 2013	9.686	9.723	9.673	9.680	154,257	-0.02(-0.26%)
Apr 29, 2013	9.760	9.791	9.698	9.704	121,483	-0.10(-1.01%)
Apr 26, 2013	9.680	9.804	9.711	9.804	68,588	+0.09(+0.96%)
Apr 25, 2013	9.667	9.735	9.667	9.711	106,298	+0.00(+0.00%)
Apr 24, 2013	9.766	9.766	9.673	9.711	107,803	-0.04(-0.38%)
Apr 23, 2013	9.711	9.785	9.686	9.748	117,068	+0.06(+0.64%)
Apr 22, 2013	9.704	9.723	9.655	9.686	117,943	-0.04(-0.38%)
Apr 19, 2013	9.618	9.723	9.587	9.723	143,586	+0.12(+1.29%)
Apr 18, 2013	9.624	9.625	9.552	9.599	100,872	+0.00(+0.00%)
Apr 17, 2013	9.568	9.624	9.556	9.599	90,589	+0.05(+0.52%)
Apr 16, 2013	9.624	9.624	9.537	9.549	101,264	-0.05(-0.52%)
Apr 15, 2013	9.624	9.641	9.556	9.599	84,094	-0.04(-0.45%)
Apr 12, 2013	9.599	9.655	9.575	9.642	100,365	+0.01(+0.13%)
Apr 11, 2013	9.636	9.661	9.593	9.630	84,460	+0.01(+0.11%)
Apr 10, 2013	9.564	9.657	9.552	9.620	154,373	-0.01(-0.06%)
Apr 09, 2013	9.595	9.675	9.581	9.626	85,276	+0.05(+0.52%)
Apr 08, 2013	9.669	9.675	9.577	9.577	121,554	-0.11(-1.11%)
Apr 05, 2013	9.546	9.698	9.503	9.685	120,580	+0.14(+1.52%)
Apr 04, 2013	9.583	9.607	9.496	9.540	189,702	-0.02(-0.26%)
Apr 03, 2013	9.614	9.626	9.540	9.564	196,687	-0.04(-0.45%)
Apr 02, 2013	9.583	9.638	9.558	9.607	152,908	+0.01(+0.06%)
Apr 01, 2013	9.638	9.644	9.546	9.601	164,643	+0.01(+0.13%)
Mar 28, 2013	9.688	9.688	9.589	9.589	124,294	-0.06(-0.58%)
Mar 27, 2013	9.570	9.644	9.546	9.644	116,921	+0.07(+0.71%)
Mar 26, 2013	9.521	9.577	9.490	9.577	161,013	+0.06(+0.65%)
Mar 25, 2013	9.509	9.533	9.435	9.515	119,693	-0.02(-0.19%)
Mar 22, 2013	9.546	9.583	9.472	9.533	181,395	-0.05(-0.52%)
Mar 21, 2013	9.552	9.601	9.472	9.583	290,654	+0.02(+0.19%)
Mar 20, 2013	9.422	9.564	9.391	9.564	175,242	+0.15(+1.64%)
Mar 19, 2013	9.324	9.410	9.262	9.410	220,175	+0.07(+0.79%)
Mar 18, 2013	8.972	9.336	8.972	9.336	369,687	+0.28(+3.07%)
Mar 15, 2013	9.083	9.213	8.960	9.058	520,323	-0.11(-1.21%)
Mar 14, 2013	9.367	9.379	9.151	9.169	460,328	-0.23(-2.49%)
Mar 13, 2013	9.379	9.410	9.330	9.404	258,556	+0.02(+0.17%)
Mar 12, 2013	9.338	9.418	9.312	9.387	305,211	-0.01(-0.07%)
Mar 11, 2013	9.559	9.559	9.363	9.394	427,218	-0.18(-1.86%)
Mar 08, 2013	9.737	9.737	9.529	9.572	300,170	-0.13(-1.33%)
Mar 07, 2013	9.750	9.750	9.676	9.701	138,783	-0.05(-0.50%)
Mar 06, 2013	9.682	9.750	9.682	9.750	103,094	+0.07(+0.70%)
Mar 05, 2013	9.750	9.750	9.651	9.682	162,513	-0.06(-0.57%)
Mar 04, 2013	9.688	9.756	9.688	9.737	138,339	+0.01(+0.13%)
Mar 01, 2013	9.670	9.725	9.645	9.725	92,986	+0.09(+0.96%)
Feb 28, 2013	9.675	9.707	9.633	9.633	168,624	-0.05(-0.51%)
Feb 27, 2013	9.688	9.719	9.645	9.682	161,257	-0.01(-0.06%)
Feb 26, 2013	9.744	9.761	9.664	9.688	256,410	-0.09(-0.88%)
Feb 22, 2013	9.787	9.811	9.756	9.774	161,905	-0.02(-0.25%)
Feb 21, 2013	9.848	9.873	9.774	9.799	144,254	-0.02(-0.25%)
Feb 20, 2013	9.823	9.848	9.799	9.823	140,839	+0.00(+0.00%)
Feb 19, 2013	9.793	9.836	9.787	9.823	151,657	+0.01(+0.06%)
Feb 15, 2013	9.793	9.854	9.768	9.817	145,295	+0.00(+0.00%)
Feb 14, 2013	9.879	9.922	9.811	9.817	237,446	-0.10(-1.05%)
Feb 13, 2013	9.983	9.995	9.879	9.922	272,214	-0.10(-1.00%)
Feb 12, 2013	10.01	10.05	9.990	10.02	103,953	+0.05(+0.49%)
Feb 11, 2013	10.00	10.05	9.973	9.973	162,978	-0.05(-0.49%)
Feb 08, 2013	10.05	10.06	10.00	10.02	100,571	-0.04(-0.36%)
Feb 07, 2013	10.05	10.06	10.02	10.06	71,374	+0.04(+0.43%)
Feb 06, 2013	10.04	10.06	10.02	10.02	93,153	+0.05(+0.49%)
Feb 04, 2013	9.943	9.991	9.918	9.967	118,440	-0.02(-0.18%)
Feb 01, 2013	10.05	10.08	9.985	9.985	114,507	-0.02(-0.24%)
Jan 31, 2013	10.00	10.02	9.943	10.01	155,871	+0.02(+0.24%)
Jan 30, 2013	9.881	9.985	9.881	9.985	136,768	+0.07(+0.68%)
Jan 29, 2013	10.00	10.11	9.894	9.918	246,413	-0.09(-0.86%)
Jan 28, 2013	10.27	10.30	9.998	10.00	301,881	-0.31(-2.96%)
Jan 25, 2013	10.32	10.35	10.22	10.31	103,917	+0.01(+0.12%)
Jan 24, 2013	10.35	10.36	10.27	10.30	112,265	-0.04(-0.41%)
Jan 23, 2013	10.20	10.34	10.19	10.34	130,576	+0.17(+1.62%)
Jan 22, 2013	10.09	10.25	10.09	10.17	214,207	-0.08(-0.77%)
Jan 18, 2013	10.21	10.28	10.21	10.25	106,203	+0.01(+0.12%)
Jan 17, 2013	10.25	10.26	10.19	10.24	101,072	+0.02(+0.18%)
Jan 16, 2013	10.16	10.22	10.06	10.22	149,370	+0.03(+0.30%)
Jan 15, 2013	10.28	10.30	10.13	10.19	222,921	-0.04(-0.42%)
Jan 14, 2013	10.22	10.31	10.19	10.24	127,886	-0.03(-0.30%)
Jan 11, 2013	10.17	10.27	10.14	10.27	180,105	+0.11(+1.12%)
Jan 10, 2013	10.09	10.16	10.07	10.15	111,128	-0.01(-0.12%)
Jan 09, 2013	10.06	10.17	10.06	10.16	144,386	+0.09(+0.91%)
Jan 08, 2013	10.04	10.07	9.988	10.07	120,401	+0.04(+0.36%)
Jan 07, 2013	10.05	10.09	9.927	10.04	181,661	+0.01(+0.12%)
Jan 04, 2013	10.06	10.07	9.891	10.02	244,602	-0.01(-0.06%)
Jan 03, 2013	10.01	10.07	9.958	10.03	125,904	+0.04(+0.43%)
Jan 02, 2013	9.921	9.988	9.794	9.988	162,887	+0.19(+1.99%)
Dec 31, 2012	9.739	9.794	9.684	9.794	180,474	+0.04(+0.37%)
Dec 28, 2012	9.684	9.757	9.629	9.757	136,203	+0.07(+0.75%)
Dec 27, 2012	9.745	9.745	9.569	9.684	270,519	-0.04(-0.44%)
Dec 26, 2012	9.690	9.733	9.635	9.727	145,731	-0.01(-0.06%)
Dec 24, 2012	9.763	9.812	9.702	9.733	126,385	-0.08(-0.81%)
Dec 21, 2012	9.708	9.865	9.696	9.812	259,092	+0.05(+0.50%)
Dec 20, 2012	9.690	9.763	9.690	9.763	147,610	+0.07(+0.75%)
Dec 19, 2012	9.544	9.714	9.544	9.690	214,267	+0.11(+1.14%)
Dec 18, 2012	9.599	9.631	9.423	9.581	329,950	-0.02(-0.25%)
Dec 17, 2012	9.812	9.885	9.587	9.605	299,238	-0.27(-2.71%)
Dec 14, 2012	9.946	9.952	9.818	9.873	168,238	-0.07(-0.73%)
Dec 13, 2012	10.11	10.20	9.946	9.946	205,781	-0.21(-2.10%)
Dec 12, 2012	10.15	10.19	10.12	10.16	243,049	-0.01(-0.14%)
Dec 11, 2012	10.13	10.23	10.11	10.17	197,092	+0.07(+0.66%)
Dec 10, 2012	10.23	10.24	10.08	10.11	162,253	-0.09(-0.89%)
Dec 07, 2012	10.34	10.39	10.19	10.20	178,847	-0.19(-1.86%)
Dec 06, 2012	10.37	10.39	10.34	10.39	102,319	+0.03(+0.29%)
Dec 05, 2012	10.30	10.42	10.30	10.36	199,031	+0.06(+0.59%)
Dec 04, 2012	10.34	10.34	10.23	10.30	184,819	-0.04(-0.41%)
Nov 30, 2012	10.28	10.35	10.28	10.34	201,059	+0.08(+0.83%)
Nov 29, 2012	10.25	10.31	10.23	10.26	167,239	+0.00(+0.00%)
Nov 28, 2012	10.22	10.27	10.20	10.26	83,573	+0.04(+0.42%)
Nov 27, 2012	10.00	10.22	10.00	10.22	150,236	+0.17(+1.69%)
Nov 26, 2012	10.25	10.25	9.967	10.05	223,460	-0.23(-2.24%)
Nov 23, 2012	10.24	10.28	10.24	10.28	49,399	+0.08(+0.83%)
Nov 21, 2012	10.22	10.30	10.18	10.19	256,538	-0.04(-0.41%)
Nov 20, 2012	10.18	10.23	10.15	10.23	131,201	+0.02(+0.24%)
Nov 19, 2012	10.02	10.22	10.02	10.21	109,973	+0.22(+2.18%)
Nov 16, 2012	9.701	10.05	9.701	9.991	239,064	+0.22(+2.23%)
Nov 15, 2012	9.943	10.01	9.731	9.773	229,368	-0.21(-2.06%)
Nov 14, 2012	9.979	10.07	9.967	9.979	137,310	-0.07(-0.72%)
Nov 13, 2012	10.06	10.14	10.03	10.05	162,572	-0.12(-1.15%)
Nov 12, 2012	10.17	10.18	10.07	10.17	186,696	+0.04(+0.36%)
Nov 09, 2012	10.13	10.24	10.13	10.13	160,864	-0.02(-0.24%)
Nov 08, 2012	10.04	10.18	10.02	10.16	179,999	+0.05(+0.54%)
Nov 07, 2012	9.861	10.14	9.783	10.10	209,034	+0.27(+2.76%)
Nov 06, 2012	9.789	9.886	9.771	9.831	125,003	+0.06(+0.62%)
Nov 05, 2012	9.916	9.922	9.771	9.771	195,102	-0.12(-1.22%)
Nov 02, 2012	10.17	10.22	9.855	9.892	205,243	-0.34(-3.36%)
Nov 01, 2012	10.27	10.27	10.19	10.24	183,141	+0.00(+0.00%)
Oct 31, 2012	10.10	10.28	10.01	10.24	368,259	+0.14(+1.37%)
Oct 26, 2012	10.07	10.10	10.10	10.10	150,966	+0.05(+0.54%)
Oct 25, 2012	10.02	10.04	10.01	10.04	116,727	+0.01(+0.06%)
Oct 24, 2012	9.988	10.04	9.988	10.04	105,675	+0.07(+0.73%)
Oct 23, 2012	9.874	9.964	9.861	9.964	126,087	+0.08(+0.79%)
Oct 19, 2012	9.807	9.886	9.789	9.886	185,850	+0.09(+0.92%)
Oct 18, 2012	9.783	9.801	9.765	9.795	139,173	+0.01(+0.12%)
Oct 17, 2012	9.813	9.819	9.747	9.783	169,087	+0.00(+0.00%)
Oct 16, 2012	9.747	9.783	9.711	9.783	163,581	+0.06(+0.62%)
Oct 15, 2012	9.753	9.767	9.687	9.723	127,482	-0.01(-0.12%)
Oct 12, 2012	9.741	9.801	9.699	9.735	180,883	+0.01(+0.12%)
Oct 11, 2012	9.620	9.747	9.614	9.723	162,347	+0.06(+0.60%)
Oct 10, 2012	9.677	9.689	9.635	9.665	179,304	-0.02(-0.25%)
Oct 09, 2012	9.791	9.791	9.671	9.689	98,738	-0.09(-0.92%)
Oct 08, 2012	9.797	9.797	9.749	9.779	81,876	+0.01(+0.12%)
Oct 05, 2012	9.749	9.773	9.719	9.767	124,511	+0.03(+0.31%)
Oct 04, 2012	9.743	9.743	9.677	9.737	97,026	-0.01(-0.12%)
Oct 03, 2012	9.725	9.761	9.707	9.749	95,461	+0.04(+0.43%)
Oct 02, 2012	9.827	9.833	9.701	9.707	246,100	-0.13(-1.34%)
Oct 01, 2012	9.809	9.839	9.791	9.839	113,593	+0.05(+0.55%)
Sep 28, 2012	9.755	9.809	9.748	9.785	128,569	+0.07(+0.74%)
Sep 27, 2012	9.743	9.761	9.689	9.713	84,081	-0.04(-0.37%)
Sep 26, 2012	9.701	9.773	9.701	9.749	116,334	+0.08(+0.87%)
Sep 25, 2012	9.641	9.695	9.629	9.665	138,457	+0.02(+0.25%)
Sep 24, 2012	9.593	9.653	9.593	9.641	131,592	+0.04(+0.37%)
Sep 21, 2012	9.581	9.617	9.569	9.605	75,550	+0.04(+0.38%)
Sep 20, 2012	9.569	9.599	9.539	9.569	119,741	+0.04(+0.38%)
Sep 19, 2012	9.497	9.539	9.497	9.533	91,952	+0.02(+0.19%)
Sep 18, 2012	9.509	9.515	9.485	9.515	86,933	+0.02(+0.19%)
Sep 17, 2012	9.557	9.575	9.473	9.497	110,866	-0.09(-0.94%)
Sep 14, 2012	9.563	9.593	9.491	9.587	123,358	+0.04(+0.44%)
Sep 13, 2012	9.557	9.575	9.521	9.545	100,643	-0.02(-0.25%)
Sep 12, 2012	9.635	9.635	9.569	9.569	105,591	-0.06(-0.58%)
Sep 11, 2012	9.523	9.661	9.493	9.625	198,282	+0.07(+0.69%)
Sep 10, 2012	9.559	9.571	9.458	9.559	105,376	+0.01(+0.06%)
Sep 07, 2012	9.523	9.559	9.505	9.553	100,363	+0.03(+0.31%)
Sep 06, 2012	9.559	9.571	9.470	9.523	107,273	-0.03(-0.31%)
Sep 05, 2012	9.595	9.595	9.523	9.553	129,021	-0.03(-0.31%)