BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)