BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	7.152	7.208	7.152	7.188	159,274	+0.04(+0.56%)
Jul 30, 2004	7.112	7.168	7.092	7.147	201,283	+0.05(+0.64%)
Jul 29, 2004	7.052	7.107	7.022	7.102	151,310	+0.07(+0.93%)
Jul 28, 2004	7.057	7.077	7.002	7.037	92,379	+0.01(+0.14%)
Jul 27, 2004	7.032	7.052	6.982	7.027	238,712	+0.00(+0.00%)
Jul 26, 2004	7.082	7.082	7.007	7.027	259,020	-0.07(-0.92%)
Jul 23, 2004	7.112	7.117	7.087	7.092	80,831	-0.02(-0.21%)
Jul 22, 2004	7.047	7.122	7.037	7.107	84,216	+0.06(+0.86%)
Jul 21, 2004	7.168	7.168	7.042	7.047	206,061	-0.16(-2.23%)
Jul 20, 2004	7.238	7.238	7.173	7.208	199,292	-0.06(-0.76%)
Jul 19, 2004	7.293	7.293	7.238	7.263	80,831	-0.01(-0.14%)
Jul 16, 2004	7.248	7.293	7.248	7.273	171,220	+0.04(+0.49%)
Jul 15, 2004	7.258	7.268	7.223	7.238	174,604	-0.01(-0.07%)
Jul 14, 2004	7.193	7.243	7.132	7.243	184,957	+0.04(+0.56%)
Jul 13, 2004	7.132	7.233	7.132	7.203	178,387	-0.03(-0.35%)
Jul 12, 2004	7.243	7.268	7.173	7.228	217,409	+0.01(+0.14%)
Jul 09, 2004	7.183	7.218	7.183	7.218	107,112	+0.06(+0.77%)
Jul 08, 2004	7.122	7.183	7.112	7.162	77,248	+0.06(+0.85%)
Jul 07, 2004	7.127	7.152	7.097	7.102	136,577	-0.01(-0.07%)
Jul 06, 2004	7.107	7.127	7.092	7.107	108,107	+0.02(+0.21%)
Jul 02, 2004	6.962	7.137	6.962	7.092	213,826	+0.14(+1.95%)