BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.183	7.248	7.162	7.218	155,890	+0.02(+0.28%)
Dec 30, 2002	7.178	7.218	7.137	7.198	245,880	+0.02(+0.28%)
Dec 27, 2002	7.132	7.208	7.132	7.178	177,193	+0.06(+0.78%)
Dec 26, 2002	7.117	7.157	7.117	7.122	90,587	+0.02(+0.21%)
Dec 24, 2002	7.047	7.107	7.047	7.107	41,013	+0.04(+0.57%)
Dec 23, 2002	7.112	7.142	7.057	7.067	102,533	-0.05(-0.71%)
Dec 20, 2002	7.107	7.137	7.092	7.117	130,804	+0.02(+0.21%)
Dec 19, 2002	7.082	7.122	7.072	7.102	110,695	+0.03(+0.43%)
Dec 18, 2002	7.052	7.077	7.042	7.072	142,351	+0.01(+0.14%)
Dec 17, 2002	7.072	7.082	7.047	7.062	96,361	-0.03(-0.42%)
Dec 16, 2002	7.087	7.117	7.087	7.092	72,071	+0.01(+0.14%)
Dec 13, 2002	7.012	7.082	7.012	7.082	93,772	+0.07(+1.00%)
Dec 12, 2002	7.077	7.077	7.012	7.012	97,157	-0.06(-0.85%)
Dec 11, 2002	7.042	7.077	7.037	7.072	110,894	+0.01(+0.14%)
Dec 10, 2002	7.027	7.067	7.022	7.062	129,211	+0.04(+0.50%)
Dec 09, 2002	7.072	7.082	6.957	7.027	182,369	-0.05(-0.71%)
Dec 06, 2002	7.062	7.087	7.047	7.077	72,669	+0.00(+0.00%)
Dec 05, 2002	7.097	7.097	7.047	7.077	114,080	+0.00(+0.00%)
Dec 04, 2002	7.097	7.107	7.042	7.077	84,017	-0.03(-0.42%)
Dec 03, 2002	7.082	7.132	7.077	7.107	75,655	+0.02(+0.28%)
Dec 02, 2002	7.107	7.117	6.997	7.087	71,076	-0.03(-0.42%)
Nov 29, 2002	7.032	7.117	7.017	7.117	42,207	+0.08(+1.14%)
Nov 27, 2002	7.037	7.077	7.007	7.037	126,822	-0.03(-0.43%)
Nov 26, 2002	7.057	7.082	7.007	7.067	164,052	+0.03(+0.36%)
Nov 25, 2002	7.112	7.122	7.032	7.042	76,650	-0.07(-0.92%)
Nov 22, 2002	7.112	7.132	7.047	7.107	89,193	+0.00(+0.00%)
Nov 21, 2002	7.087	7.117	6.987	7.107	47,782	+0.00(+0.00%)
Nov 20, 2002	7.183	7.188	7.102	7.107	115,872	-0.08(-1.05%)
Nov 19, 2002	7.152	7.183	7.127	7.183	103,528	+0.07(+0.99%)
Nov 18, 2002	7.097	7.132	7.017	7.112	126,822	+0.05(+0.64%)
Nov 15, 2002	7.087	7.132	6.946	7.067	199,889	-0.07(-0.99%)
Nov 14, 2002	7.168	7.168	7.077	7.137	148,921	-0.05(-0.63%)
Nov 13, 2002	7.162	7.218	7.157	7.183	182,767	-0.03(-0.35%)
Nov 12, 2002	7.173	7.253	7.173	7.208	159,075	-0.05(-0.69%)
Nov 11, 2002	7.218	7.273	7.162	7.258	144,342	+0.03(+0.42%)
Nov 08, 2002	7.107	7.253	7.092	7.228	109,103	+0.15(+2.06%)
Nov 07, 2002	7.112	7.127	7.057	7.082	122,044	-0.03(-0.35%)
Nov 06, 2002	7.107	7.117	7.082	7.107	55,746	+0.02(+0.28%)
Nov 05, 2002	7.047	7.107	7.037	7.087	86,008	+0.03(+0.43%)
Nov 04, 2002	7.057	7.173	7.032	7.057	108,505	+0.00(+0.00%)
Nov 01, 2002	7.012	7.057	7.002	7.057	69,881	+0.01(+0.14%)
Oct 31, 2002	6.977	7.047	6.957	7.047	170,423	+0.10(+1.45%)
Oct 30, 2002	7.057	7.057	6.946	6.946	151,709	-0.09(-1.28%)
Oct 29, 2002	7.002	7.077	6.967	7.037	190,731	+0.07(+0.94%)
Oct 28, 2002	6.931	7.002	6.926	6.972	130,206	+0.05(+0.65%)
Oct 25, 2002	6.946	6.967	6.891	6.926	183,563	-0.01(-0.07%)
Oct 24, 2002	6.826	6.931	6.816	6.931	174,604	+0.16(+2.30%)
Oct 23, 2002	6.791	6.886	6.771	6.776	304,413	-0.04(-0.52%)
Oct 22, 2002	6.851	6.886	6.791	6.811	131,401	-0.04(-0.59%)
Oct 21, 2002	6.881	6.906	6.806	6.851	176,197	-0.08(-1.09%)
Oct 18, 2002	6.861	6.941	6.791	6.926	299,237	-0.03(-0.43%)
Oct 17, 2002	7.122	7.122	6.861	6.957	394,005	-0.15(-2.12%)
Oct 16, 2002	7.092	7.203	7.042	7.107	283,906	-0.05(-0.70%)
Oct 15, 2002	7.388	7.429	7.032	7.157	356,376	-0.28(-3.78%)
Oct 14, 2002	7.534	7.534	7.383	7.439	127,419	-0.10(-1.27%)
Oct 11, 2002	7.579	7.584	7.509	7.534	113,483	-0.02(-0.27%)
Oct 10, 2002	7.589	7.604	7.554	7.554	157,283	-0.06(-0.73%)
Oct 09, 2002	7.589	7.609	7.544	7.609	154,297	+0.03(+0.33%)
Oct 08, 2002	7.564	7.609	7.534	7.584	157,681	+0.04(+0.53%)
Oct 07, 2002	7.609	7.635	7.539	7.544	216,016	-0.05(-0.66%)
Oct 04, 2002	7.584	7.599	7.559	7.594	66,298	+0.02(+0.20%)
Oct 03, 2002	7.594	7.594	7.559	7.579	168,432	+0.03(+0.33%)
Oct 02, 2002	7.559	7.604	7.529	7.554	163,256	+0.02(+0.27%)