BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.886	7.936	7.876	7.891	148,125	-0.02(-0.25%)
Jun 29, 2005	7.881	7.926	7.856	7.911	89,591	+0.04(+0.51%)
Jun 28, 2005	7.830	7.871	7.825	7.871	82,424	+0.01(+0.13%)
Jun 27, 2005	7.836	7.861	7.800	7.861	134,786	+0.04(+0.51%)
Jun 24, 2005	7.886	7.886	7.810	7.820	166,242	+0.02(+0.26%)
Jun 23, 2005	7.775	7.836	7.770	7.800	111,293	+0.03(+0.32%)
Jun 22, 2005	7.750	7.775	7.695	7.775	97,356	+0.07(+0.85%)
Jun 21, 2005	7.700	7.710	7.665	7.710	188,939	+0.03(+0.33%)
Jun 20, 2005	7.695	7.750	7.680	7.685	157,880	-0.02(-0.26%)
Jun 17, 2005	7.725	7.725	7.695	7.705	74,659	-0.01(-0.07%)
Jun 16, 2005	7.735	7.735	7.660	7.710	123,039	+0.01(+0.07%)
Jun 15, 2005	7.700	7.735	7.665	7.705	151,509	+0.00(+0.00%)
Jun 14, 2005	7.735	7.745	7.705	7.705	54,750	-0.03(-0.32%)
Jun 13, 2005	7.735	7.755	7.715	7.730	95,763	-0.03(-0.32%)
Jun 10, 2005	7.755	7.775	7.670	7.755	109,501	-0.03(-0.39%)
Jun 09, 2005	7.785	7.785	7.765	7.785	185,554	+0.00(+0.00%)
Jun 08, 2005	7.836	7.836	7.760	7.785	109,302	-0.05(-0.64%)
Jun 07, 2005	7.830	7.846	7.815	7.836	83,220	+0.02(+0.26%)
Jun 06, 2005	7.760	7.815	7.760	7.815	93,772	+0.03(+0.32%)
Jun 03, 2005	7.785	7.851	7.755	7.790	148,324	+0.01(+0.06%)
Jun 02, 2005	7.750	7.795	7.745	7.785	189,934	+0.02(+0.19%)
Jun 01, 2005	7.730	7.780	7.730	7.770	121,048	+0.02(+0.26%)
May 31, 2005	7.735	7.755	7.705	7.750	151,908	+0.02(+0.26%)
May 27, 2005	7.680	7.730	7.680	7.730	85,211	+0.03(+0.33%)
May 26, 2005	7.700	7.725	7.685	7.705	59,727	-0.01(-0.07%)
May 25, 2005	7.695	7.710	7.670	7.710	136,577	+0.02(+0.20%)
May 24, 2005	7.680	7.710	7.675	7.695	127,817	+0.02(+0.20%)
May 23, 2005	7.660	7.680	7.640	7.680	147,329	+0.02(+0.20%)
May 20, 2005	7.660	7.675	7.655	7.665	74,659	-0.01(-0.13%)
May 19, 2005	7.660	7.680	7.640	7.675	98,352	+0.03(+0.39%)
May 18, 2005	7.625	7.645	7.609	7.645	119,057	+0.04(+0.53%)
May 17, 2005	7.609	7.625	7.589	7.604	75,257	+0.01(+0.07%)
May 16, 2005	7.645	7.645	7.589	7.599	91,781	-0.05(-0.59%)
May 13, 2005	7.604	7.645	7.604	7.645	49,972	+0.04(+0.53%)
May 12, 2005	7.609	7.630	7.599	7.604	61,121	+0.01(+0.13%)
May 11, 2005	7.680	7.680	7.554	7.594	188,541	-0.07(-0.85%)
May 10, 2005	7.609	7.660	7.609	7.660	132,795	+0.04(+0.46%)
May 09, 2005	7.584	7.635	7.570	7.625	115,075	+0.04(+0.53%)
May 06, 2005	7.630	7.630	7.554	7.584	128,216	-0.03(-0.33%)
May 05, 2005	7.594	7.685	7.594	7.609	86,207	+0.02(+0.26%)
May 04, 2005	7.579	7.599	7.549	7.589	95,763	+0.01(+0.13%)
May 03, 2005	7.559	7.579	7.524	7.579	45,791	+0.04(+0.53%)
May 02, 2005	7.584	7.584	7.534	7.539	63,311	-0.04(-0.53%)
Apr 29, 2005	7.514	7.579	7.514	7.579	69,085	+0.05(+0.67%)
Apr 28, 2005	7.519	7.554	7.499	7.529	86,804	+0.04(+0.54%)
Apr 27, 2005	7.514	7.534	7.469	7.489	74,062	-0.03(-0.34%)
Apr 26, 2005	7.534	7.534	7.504	7.515	37,031	+0.01(+0.14%)
Apr 25, 2005	7.529	7.529	7.489	7.504	56,343	+0.01(+0.07%)
Apr 22, 2005	7.504	7.509	7.489	7.499	26,877	+0.03(+0.34%)
Apr 21, 2005	7.474	7.499	7.444	7.474	66,895	+0.04(+0.54%)
Apr 20, 2005	7.484	7.484	7.434	7.434	72,868	-0.07(-0.87%)
Apr 19, 2005	7.444	7.524	7.444	7.499	71,673	+0.05(+0.61%)
Apr 18, 2005	7.429	7.469	7.414	7.454	51,764	+0.02(+0.27%)
Apr 15, 2005	7.424	7.489	7.409	7.434	69,483	+0.02(+0.20%)
Apr 14, 2005	7.484	7.484	7.378	7.419	100,940	-0.04(-0.54%)
Apr 13, 2005	7.474	7.559	7.409	7.459	111,890	-0.03(-0.40%)
Apr 12, 2005	7.474	7.499	7.399	7.489	79,637	+0.05(+0.68%)
Apr 11, 2005	7.424	7.444	7.399	7.439	107,311	+0.03(+0.41%)
Apr 08, 2005	7.434	7.444	7.368	7.409	50,370	-0.02(-0.27%)
Apr 07, 2005	7.509	7.509	7.409	7.429	150,315	-0.08(-1.07%)
Apr 06, 2005	7.474	7.524	7.439	7.509	147,727	+0.07(+0.88%)
Apr 05, 2005	7.449	7.459	7.414	7.444	77,447	+0.01(+0.07%)
Apr 04, 2005	7.383	7.439	7.378	7.439	79,637	+0.01(+0.07%)