BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2002	6.605	6.655	6.580	6.610	183,165	+0.01(+0.08%)
Mar 29, 2002	6.580	6.605	6.570	6.605	213,029	+0.00(+0.00%)
Mar 28, 2002	6.580	6.605	6.570	6.605	213,029	+0.03(+0.46%)
Mar 27, 2002	6.540	6.600	6.540	6.575	190,134	-0.01(-0.08%)
Mar 26, 2002	6.565	6.620	6.540	6.580	247,074	-0.01(-0.15%)
Mar 25, 2002	6.645	6.650	6.560	6.590	457,914	-0.05(-0.76%)
Mar 22, 2002	6.620	6.690	6.565	6.640	236,721	+0.03(+0.46%)
Mar 21, 2002	6.580	6.625	6.504	6.610	401,969	-0.02(-0.30%)
Mar 20, 2002	6.680	6.680	6.479	6.630	377,679	-0.09(-1.27%)
Mar 19, 2002	6.801	6.836	6.685	6.715	403,960	-0.14(-1.98%)
Mar 18, 2002	6.846	6.876	6.806	6.851	229,156	-0.06(-0.80%)
Mar 15, 2002	6.891	6.946	6.871	6.906	246,875	-0.02(-0.22%)
Mar 14, 2002	6.916	7.002	6.866	6.921	228,758	-0.07(-1.01%)
Mar 13, 2002	6.957	7.027	6.941	6.992	292,866	-0.01(-0.07%)
Mar 12, 2002	7.022	7.022	6.941	6.997	216,016	-0.02(-0.21%)
Mar 11, 2002	6.891	7.017	6.846	7.012	508,484	+0.07(+1.01%)
Mar 08, 2002	7.092	7.107	6.941	6.941	322,730	-0.20(-2.74%)
Mar 07, 2002	7.203	7.203	7.117	7.137	776,463	-0.07(-0.91%)
Mar 06, 2002	7.223	7.223	7.183	7.203	159,871	-0.01(-0.07%)
Mar 05, 2002	7.248	7.288	7.208	7.208	170,423	-0.05(-0.69%)
Mar 04, 2002	7.308	7.333	7.233	7.258	178,984	-0.05(-0.69%)