BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.193	7.193	7.032	7.077	208,251	-0.11(-1.54%)
Jul 30, 2003	7.107	7.213	7.107	7.188	134,985	+0.02(+0.28%)
Jul 29, 2003	7.193	7.218	7.082	7.168	196,305	-0.05(-0.70%)
Jul 28, 2003	7.243	7.248	7.183	7.218	199,889	-0.06(-0.76%)
Jul 25, 2003	7.283	7.318	7.258	7.273	107,311	-0.03(-0.41%)
Jul 24, 2003	7.263	7.333	7.258	7.303	98,152	+0.02(+0.21%)
Jul 23, 2003	7.223	7.288	7.183	7.288	181,772	+0.06(+0.76%)
Jul 22, 2003	7.263	7.283	7.183	7.233	191,129	-0.07(-0.89%)
Jul 21, 2003	7.358	7.378	7.183	7.298	219,998	-0.06(-0.82%)
Jul 18, 2003	7.333	7.383	7.293	7.358	105,121	+0.06(+0.76%)
Jul 17, 2003	7.434	7.434	7.283	7.303	347,616	-0.14(-1.89%)
Jul 16, 2003	7.594	7.625	7.283	7.444	528,194	-0.19(-2.44%)
Jul 15, 2003	7.685	7.810	7.609	7.630	147,329	-0.08(-1.04%)
Jul 14, 2003	7.730	7.785	7.685	7.710	121,446	-0.01(-0.07%)
Jul 11, 2003	7.785	7.815	7.700	7.715	106,116	-0.05(-0.58%)
Jul 10, 2003	7.785	7.810	7.685	7.760	142,749	-0.04(-0.52%)
Jul 09, 2003	7.810	7.820	7.790	7.800	72,868	-0.02(-0.26%)
Jul 08, 2003	7.836	7.836	7.790	7.820	95,365	-0.01(-0.13%)
Jul 07, 2003	7.981	7.981	7.815	7.830	162,261	-0.07(-0.89%)
Jul 03, 2003	7.891	7.986	7.886	7.901	76,650	+0.06(+0.77%)
Jul 02, 2003	7.825	7.886	7.795	7.841	117,664	+0.01(+0.06%)
Jul 01, 2003	7.760	7.851	7.760	7.836	131,003	+0.09(+1.17%)
Jun 30, 2003	7.715	7.765	7.690	7.745	154,695	+0.00(+0.00%)
Jun 27, 2003	7.785	7.785	7.705	7.745	107,908	-0.02(-0.19%)
Jun 26, 2003	7.710	7.785	7.710	7.760	131,202	+0.05(+0.65%)
Jun 25, 2003	7.599	7.780	7.599	7.710	128,614	-0.02(-0.19%)
Jun 24, 2003	7.650	7.725	7.594	7.725	98,152	+0.04(+0.46%)
Jun 23, 2003	7.630	7.705	7.609	7.690	130,206	+0.08(+1.06%)
Jun 20, 2003	7.710	7.715	7.589	7.609	176,595	-0.10(-1.30%)
Jun 19, 2003	7.851	7.916	7.409	7.710	574,184	-0.18(-2.29%)
Jun 18, 2003	7.836	7.936	7.836	7.891	197,699	-0.10(-1.26%)
Jun 17, 2003	7.971	7.996	7.921	7.991	81,628	+0.03(+0.38%)
Jun 16, 2003	7.976	8.006	7.901	7.961	110,496	+0.01(+0.06%)
Jun 13, 2003	7.891	7.991	7.891	7.956	90,189	+0.05(+0.57%)
Jun 12, 2003	7.866	8.006	7.866	7.911	122,442	-0.11(-1.32%)
Jun 11, 2003	7.921	8.036	7.921	8.016	126,623	+0.06(+0.69%)
Jun 10, 2003	7.851	7.986	7.851	7.961	143,347	+0.06(+0.76%)
Jun 09, 2003	7.861	7.911	7.861	7.901	122,641	+0.03(+0.32%)
Jun 06, 2003	7.966	7.966	7.800	7.876	104,723	-0.07(-0.82%)
Jun 05, 2003	7.946	7.986	7.886	7.941	133,193	+0.01(+0.13%)
Jun 04, 2003	7.866	7.956	7.861	7.931	142,351	+0.10(+1.22%)
Jun 03, 2003	7.790	7.861	7.740	7.836	185,156	+0.06(+0.71%)
Jun 02, 2003	7.735	7.785	7.700	7.780	162,460	+0.02(+0.26%)
May 30, 2003	7.785	7.785	7.730	7.760	143,347	+0.02(+0.26%)
May 29, 2003	7.735	7.790	7.685	7.740	164,451	+0.02(+0.20%)
May 28, 2003	7.745	7.795	7.685	7.725	173,012	-0.04(-0.45%)
May 27, 2003	7.785	7.800	7.690	7.760	156,089	-0.03(-0.32%)
May 23, 2003	7.695	7.785	7.695	7.785	105,718	+0.10(+1.24%)
May 22, 2003	7.680	7.735	7.630	7.690	150,116	+0.02(+0.26%)
May 21, 2003	7.635	7.705	7.609	7.670	137,971	+0.06(+0.73%)
May 20, 2003	7.584	7.635	7.584	7.615	149,917	+0.01(+0.13%)
May 19, 2003	7.564	7.655	7.564	7.604	118,858	+0.02(+0.26%)
May 16, 2003	7.554	7.640	7.539	7.584	108,704	+0.03(+0.33%)
May 15, 2003	7.559	7.564	7.529	7.559	160,469	+0.03(+0.33%)
May 14, 2003	7.584	7.645	7.524	7.534	187,346	-0.11(-1.38%)
May 13, 2003	7.615	7.665	7.569	7.640	186,152	+0.03(+0.33%)
May 12, 2003	7.599	7.700	7.594	7.615	102,533	+0.04(+0.53%)
May 09, 2003	7.534	7.599	7.534	7.574	83,220	-0.02(-0.26%)
May 08, 2003	7.594	7.609	7.534	7.594	92,976	+0.04(+0.47%)
May 07, 2003	7.529	7.660	7.509	7.559	189,735	+0.03(+0.40%)
May 06, 2003	7.524	7.534	7.509	7.529	133,790	-0.01(-0.07%)
May 05, 2003	7.529	7.534	7.489	7.534	67,293	+0.03(+0.33%)
May 02, 2003	7.489	7.534	7.484	7.509	83,021	+0.00(+0.00%)