BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.183	7.208	7.157	7.198	195,907	+0.05(+0.63%)
Sep 29, 2003	7.188	7.198	7.152	7.152	168,432	-0.04(-0.56%)
Sep 26, 2003	7.183	7.198	7.173	7.193	76,053	+0.03(+0.35%)
Sep 25, 2003	7.173	7.178	7.168	7.168	60,325	+0.03(+0.42%)
Sep 24, 2003	7.102	7.152	7.102	7.137	135,184	+0.01(+0.07%)
Sep 23, 2003	7.132	7.162	7.092	7.132	204,866	+0.00(+0.00%)
Sep 22, 2003	7.112	7.157	7.097	7.132	107,908	-0.07(-0.91%)
Sep 19, 2003	7.208	7.208	7.162	7.198	76,252	+0.03(+0.42%)
Sep 18, 2003	7.248	7.248	7.168	7.168	69,483	-0.02(-0.21%)
Sep 17, 2003	7.168	7.188	7.142	7.183	62,316	+0.04(+0.49%)
Sep 16, 2003	7.122	7.173	7.122	7.147	94,171	+0.03(+0.42%)
Sep 15, 2003	7.132	7.152	7.097	7.117	107,510	-0.05(-0.63%)
Sep 12, 2003	7.092	7.162	7.092	7.162	67,492	+0.03(+0.35%)
Sep 11, 2003	7.228	7.228	7.102	7.137	146,930	-0.08(-1.04%)
Sep 10, 2003	7.157	7.223	7.157	7.213	107,510	+0.07(+0.91%)
Sep 09, 2003	7.112	7.147	7.097	7.147	127,021	+0.03(+0.35%)
Sep 08, 2003	7.072	7.142	7.072	7.122	128,813	+0.03(+0.35%)
Sep 05, 2003	7.087	7.122	7.087	7.097	65,700	+0.02(+0.21%)
Sep 04, 2003	7.087	7.112	7.062	7.082	106,913	-0.01(-0.14%)
Sep 03, 2003	7.122	7.132	7.057	7.092	193,120	+0.00(+0.00%)
Sep 02, 2003	7.057	7.097	7.052	7.092	45,791	+0.02(+0.28%)
Aug 29, 2003	7.042	7.082	7.042	7.072	86,406	+0.04(+0.50%)
Aug 28, 2003	7.057	7.062	7.037	7.037	84,216	+0.00(+0.00%)
Aug 27, 2003	7.077	7.077	7.037	7.037	77,845	-0.04(-0.50%)
Aug 26, 2003	7.012	7.072	7.012	7.072	142,948	+0.05(+0.72%)
Aug 25, 2003	7.037	7.067	7.022	7.022	97,356	-0.02(-0.29%)
Aug 22, 2003	7.047	7.072	7.032	7.042	118,062	-0.03(-0.43%)
Aug 21, 2003	7.107	7.107	7.062	7.072	106,514	-0.02(-0.28%)
Aug 20, 2003	7.077	7.092	7.042	7.092	154,297	+0.06(+0.79%)
Aug 19, 2003	7.052	7.072	7.012	7.037	164,849	+0.02(+0.21%)
Aug 18, 2003	7.007	7.047	6.987	7.022	175,202	+0.02(+0.21%)
Aug 15, 2003	7.042	7.072	6.997	7.007	93,772	-0.02(-0.29%)
Aug 14, 2003	7.092	7.092	7.007	7.027	140,559	-0.05(-0.64%)
Aug 13, 2003	7.137	7.183	7.062	7.072	136,378	-0.13(-1.81%)
Aug 12, 2003	7.208	7.248	7.168	7.203	165,645	-0.04(-0.55%)
Aug 11, 2003	7.188	7.248	7.183	7.243	150,514	+0.06(+0.84%)
Aug 08, 2003	7.157	7.278	7.157	7.183	114,677	+0.00(+0.00%)
Aug 07, 2003	7.132	7.183	7.112	7.183	58,135	+0.05(+0.63%)
Aug 06, 2003	7.077	7.157	7.037	7.137	70,877	+0.05(+0.71%)
Aug 05, 2003	7.112	7.147	7.082	7.087	123,836	-0.05(-0.63%)
Aug 04, 2003	7.032	7.132	7.032	7.132	81,628	+0.08(+1.07%)
Aug 01, 2003	7.077	7.107	7.007	7.057	142,948	-0.02(-0.28%)
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%)