BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	7.685	7.715	7.665	7.700	126,424	+0.04(+0.46%)
Oct 28, 2004	7.660	7.680	7.645	7.665	43,800	+0.02(+0.20%)
Oct 27, 2004	7.660	7.675	7.640	7.650	63,112	-0.01(-0.13%)
Oct 26, 2004	7.625	7.660	7.625	7.660	63,908	+0.02(+0.20%)
Oct 25, 2004	7.620	7.660	7.615	7.645	87,003	+0.05(+0.66%)
Oct 22, 2004	7.630	7.635	7.589	7.594	114,677	-0.04(-0.46%)
Oct 21, 2004	7.620	7.635	7.609	7.630	92,578	+0.01(+0.07%)
Oct 20, 2004	7.609	7.650	7.604	7.625	123,039	+0.02(+0.26%)
Oct 19, 2004	7.635	7.640	7.599	7.604	101,935	-0.05(-0.66%)
Oct 18, 2004	7.609	7.655	7.604	7.655	131,202	+0.02(+0.26%)
Oct 15, 2004	7.650	7.650	7.609	7.635	105,718	-0.01(-0.13%)
Oct 14, 2004	7.675	7.685	7.645	7.645	64,904	-0.02(-0.26%)
Oct 13, 2004	7.655	7.685	7.635	7.665	100,343	-0.04(-0.46%)
Oct 12, 2004	7.685	7.715	7.655	7.700	131,003	+0.03(+0.33%)
Oct 11, 2004	7.670	7.675	7.630	7.674	90,985	+0.00(+0.06%)
Oct 08, 2004	7.660	7.685	7.655	7.670	132,397	+0.05(+0.66%)
Oct 07, 2004	7.594	7.650	7.584	7.620	245,282	+0.05(+0.66%)
Oct 06, 2004	7.534	7.594	7.534	7.569	156,885	+0.05(+0.60%)
Oct 05, 2004	7.499	7.554	7.494	7.524	179,183	+0.02(+0.20%)
Oct 04, 2004	7.529	7.529	7.484	7.509	154,098	-0.01(-0.07%)
Oct 01, 2004	7.524	7.529	7.489	7.514	105,718	-0.02(-0.20%)
Sep 30, 2004	7.504	7.529	7.494	7.529	163,057	+0.04(+0.47%)
Sep 29, 2004	7.499	7.514	7.464	7.494	119,854	-0.03(-0.39%)
Sep 28, 2004	7.514	7.549	7.514	7.524	62,515	+0.01(+0.13%)
Sep 27, 2004	7.524	7.549	7.504	7.514	98,152	-0.02(-0.20%)
Sep 24, 2004	7.559	7.559	7.484	7.529	120,849	-0.02(-0.20%)
Sep 23, 2004	7.564	7.564	7.499	7.544	120,849	-0.02(-0.20%)
Sep 22, 2004	7.549	7.559	7.514	7.559	60,723	-0.01(-0.07%)
Sep 21, 2004	7.449	7.564	7.449	7.564	183,165	+0.08(+1.01%)
Sep 20, 2004	7.529	7.534	7.474	7.489	177,392	-0.03(-0.40%)
Sep 17, 2004	7.549	7.554	7.499	7.519	138,369	-0.03(-0.40%)
Sep 16, 2004	7.529	7.554	7.509	7.549	117,664	+0.04(+0.47%)
Sep 15, 2004	7.494	7.519	7.489	7.514	63,311	+0.03(+0.40%)
Sep 14, 2004	7.484	7.509	7.454	7.484	153,899	-0.02(-0.27%)
Sep 13, 2004	7.524	7.534	7.464	7.504	278,730	+0.02(+0.27%)
Sep 10, 2004	7.414	7.504	7.414	7.484	133,193	-0.01(-0.07%)
Sep 09, 2004	7.474	7.499	7.464	7.489	52,958	+0.04(+0.47%)
Sep 08, 2004	7.444	7.469	7.409	7.454	160,070	-0.03(-0.40%)
Sep 07, 2004	7.414	7.484	7.414	7.484	103,528	+0.06(+0.74%)
Sep 03, 2004	7.454	7.454	7.419	7.429	28,072	-0.03(-0.34%)
Sep 02, 2004	7.434	7.479	7.414	7.454	116,867	+0.00(+0.00%)
Sep 01, 2004	7.474	7.489	7.444	7.454	66,696	+0.00(+0.00%)
Aug 31, 2004	7.439	7.474	7.439	7.454	134,387	-0.03(-0.40%)
Aug 30, 2004	7.414	7.484	7.404	7.483	84,017	+0.07(+1.01%)
Aug 27, 2004	7.424	7.444	7.388	7.409	67,094	+0.00(+0.00%)
Aug 26, 2004	7.399	7.444	7.388	7.409	99,347	-0.02(-0.27%)
Aug 25, 2004	7.373	7.429	7.333	7.429	87,800	+0.07(+0.96%)
Aug 24, 2004	7.368	7.394	7.338	7.358	132,197	+0.02(+0.27%)
Aug 23, 2004	7.338	7.363	7.323	7.338	102,931	+0.00(+0.00%)
Aug 20, 2004	7.348	7.348	7.318	7.338	73,664	+0.01(+0.07%)
Aug 19, 2004	7.368	7.383	7.328	7.333	125,826	+0.00(+0.00%)
Aug 18, 2004	7.298	7.368	7.298	7.333	98,750	+0.05(+0.69%)
Aug 17, 2004	7.273	7.283	7.258	7.283	90,985	+0.01(+0.14%)
Aug 16, 2004	7.293	7.293	7.248	7.273	110,098	-0.02(-0.28%)
Aug 13, 2004	7.308	7.313	7.273	7.293	64,506	+0.03(+0.35%)
Aug 12, 2004	7.253	7.293	7.253	7.268	121,645	-0.02(-0.21%)
Aug 11, 2004	7.273	7.283	7.238	7.283	103,130	+0.01(+0.14%)
Aug 10, 2004	7.258	7.283	7.243	7.273	126,225	+0.03(+0.42%)
Aug 09, 2004	7.263	7.278	7.213	7.243	164,849	-0.02(-0.28%)
Aug 06, 2004	7.203	7.283	7.198	7.263	261,409	+0.07(+0.91%)
Aug 05, 2004	7.213	7.218	7.183	7.198	184,360	+0.02(+0.28%)
Aug 04, 2004	7.157	7.193	7.157	7.178	108,505	+0.01(+0.07%)
Aug 03, 2004	7.193	7.198	7.162	7.173	175,998	-0.02(-0.21%)