BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2022				11.84	0	-0.06(-0.50%)
Apr 07, 2022	11.98	11.98	11.86	11.90	106,501	-0.12(-1.00%)
Apr 06, 2022	12.07	12.13	12.00	12.02	93,596	-0.11(-0.91%)
Apr 05, 2022	12.25	12.28	12.06	12.13	135,321	-0.14(-1.14%)
Apr 04, 2022	12.26	12.38	12.20	12.27	128,911	-0.04(-0.32%)
Apr 01, 2022	12.14	12.31	12.07	12.31	170,164	+0.10(+0.82%)
Mar 31, 2022	12.06	12.23	12.02	12.21	174,494	+0.17(+1.41%)
Mar 30, 2022	11.94	12.09	11.94	12.04	84,357	+0.04(+0.33%)
Mar 29, 2022	11.96	12.01	11.87	12.00	183,011	+0.04(+0.33%)
Mar 28, 2022	12.20	12.29	11.96	11.96	150,931	-0.28(-2.28%)
Mar 25, 2022	12.20	12.37	11.99	12.24	233,312	+0.07(+0.57%)
Mar 24, 2022	12.29	12.29	12.15	12.17	95,486	-0.08(-0.65%)
Mar 23, 2022	12.24	12.32	12.20	12.25	66,173	-0.04(-0.32%)
Mar 22, 2022	12.29	12.35	12.20	12.29	82,559	-0.04(-0.32%)
Mar 21, 2022	12.28	12.37	12.23	12.33	122,381	+0.07(+0.57%)
Mar 18, 2022	12.21	12.32	12.21	12.26	64,127	+0.00(+0.00%)
Mar 17, 2022	12.18	12.28	12.11	12.26	99,264	+0.11(+0.90%)
Mar 16, 2022	12.25	12.25	12.02	12.15	145,273	-0.01(-0.08%)
Mar 15, 2022	12.30	12.34	12.15	12.16	41,468	-0.08(-0.65%)
Mar 14, 2022	12.35	12.45	12.24	12.24	74,030	-0.17(-1.38%)
Mar 11, 2022	12.44	12.54	12.40	12.41	39,330	-0.08(-0.64%)
Mar 10, 2022	12.42	12.58	12.42	12.49	52,416	-0.11(-0.87%)
Mar 09, 2022	12.67	12.68	12.57	12.60	35,306	-0.09(-0.70%)
Mar 08, 2022	12.69	12.76	12.56	12.69	66,209	-0.04(-0.31%)
Mar 07, 2022	13.00	13.09	12.69	12.73	64,419	-0.37(-2.80%)
Mar 04, 2022	13.10	13.16	13.02	13.09	29,113	-0.03(-0.23%)
Mar 03, 2022	13.12	13.16	13.06	13.12	33,827	+0.02(+0.15%)
Mar 02, 2022	13.08	13.16	13.03	13.10	56,394	+0.00(+0.00%)
Mar 01, 2022	12.94	13.11	12.91	13.10	96,824	+0.21(+1.62%)
Feb 28, 2022	12.83	12.90	12.76	12.90	124,511	+0.07(+0.54%)
Feb 25, 2022	12.96	12.95	12.79	12.83	96,814	-0.09(-0.69%)
Feb 24, 2022	12.80	12.96	12.79	12.92	106,238	+0.07(+0.54%)
Feb 23, 2022	12.81	12.91	12.77	12.85	49,367	+0.04(+0.31%)
Feb 22, 2022	12.95	12.95	12.76	12.81	39,282	-0.16(-1.22%)
Feb 18, 2022				12.97	0	+0.11(+0.85%)
Feb 17, 2022	12.72	12.92	12.72	12.86	185,046	+0.09(+0.70%)
Feb 16, 2022	12.68	12.77	12.63	12.77	198,580	+0.05(+0.39%)
Feb 15, 2022	12.77	12.78	12.65	12.72	55,315	-0.02(-0.16%)
Feb 14, 2022	12.89	12.90	12.66	12.74	111,067	-0.16(-1.24%)
Feb 11, 2022	13.07	13.07	12.85	12.90	61,545	-0.15(-1.14%)
Feb 10, 2022	13.14	13.14	12.95	13.05	89,145	-0.02(-0.15%)
Feb 09, 2022	13.03	13.09	13.00	13.07	82,219	+0.11(+0.84%)
Feb 08, 2022	12.95	13.06	12.92	12.96	161,699	-0.02(-0.15%)
Feb 07, 2022	12.91	13.05	12.91	12.98	71,375	+0.06(+0.46%)
Feb 04, 2022	13.08	13.14	12.90	12.92	149,492	-0.16(-1.21%)
Feb 03, 2022	13.14			13.08	66,789	-0.10(-0.75%)
Feb 02, 2022	13.18	13.28	13.14	13.17	86,577	+0.00(+0.00%)
Feb 01, 2022	13.12	13.20	13.07	13.17	85,903	+0.11(+0.83%)
Jan 31, 2022	13.07		13.03	13.07	55,120	-0.01(-0.08%)
Jan 28, 2022	13.15	13.17	13.04	13.08	76,138	-0.06(-0.45%)
Jan 27, 2022	13.29	13.29	13.10	13.14	71,640	-0.03(-0.23%)
Jan 26, 2022	13.29	13.35	13.14	13.16	88,850	-0.04(-0.30%)
Jan 25, 2022	13.13	13.31	13.13	13.20	288,831	+0.03(+0.22%)
Jan 24, 2022	13.15	13.19	13.14	13.17	158,102	-0.04(-0.30%)
Jan 21, 2022	13.28	13.40	13.18	13.21	51,941	-0.08(-0.60%)
Jan 20, 2022	13.46	13.56	13.26	13.29	134,024	-0.16(-1.18%)
Jan 19, 2022	13.57	13.59	13.36	13.45	96,739	-0.12(-0.87%)
Jan 18, 2022	13.82	13.88	13.53	13.57	57,047	-0.35(-2.49%)
Jan 14, 2022				13.92	0	-0.15(-1.05%)
Jan 13, 2022	14.14	14.21	13.94	14.06	79,377	-0.07(-0.50%)
Jan 12, 2022	14.36	14.43	14.09	14.13	62,292	-0.23(-1.58%)
Jan 11, 2022	14.57	14.63	14.36	14.36	20,183	-0.03(-0.20%)
Jan 10, 2022	14.73	14.73	14.36	14.39	42,298	-0.01(-0.07%)
Jan 07, 2022	14.42	14.50	14.33	14.40	68,337	+0.06(+0.41%)
Jan 06, 2022	14.38	14.48	14.20	14.34	36,842	+0.07(+0.48%)
Jan 05, 2022	14.25	14.44	14.23	14.27	18,510	-0.04(-0.28%)
Jan 04, 2022	14.37	14.37	14.23	14.31	71,918	-0.10(-0.68%)
Jan 03, 2022	14.64	14.64	14.33	14.41	25,576	-0.23(-1.55%)
Dec 31, 2021	14.53	14.64	14.45	14.64	38,490	+0.11(+0.75%)
Dec 30, 2021	14.12	14.58	14.12	14.53	97,457	+0.40(+2.86%)
Dec 29, 2021	14.18	14.18	14.11	14.12	12,827	-0.04(-0.28%)
Dec 28, 2021	14.13	14.17	14.12	14.16	33,741	+0.03(+0.21%)
Dec 27, 2021	14.18	14.18	14.12	14.13	41,069	-0.02(-0.14%)
Dec 23, 2021	14.13	14.18	14.13	14.15	17,131	+0.01(+0.07%)
Dec 22, 2021	14.08	14.20	14.08	14.14	21,782	+0.07(+0.49%)
Dec 21, 2021	14.12	14.12	14.08	14.08	43,296	-0.05(-0.35%)
Dec 20, 2021	14.15	14.19	14.11	14.12	29,255	-0.03(-0.21%)
Dec 17, 2021	14.09	14.16	14.08	14.15	43,763	+0.01(+0.07%)
Dec 16, 2021	14.12	14.18	14.06	14.14	21,023	-0.01(-0.08%)
Dec 15, 2021	14.14	14.19	14.07	14.16	40,154	+0.00(+0.00%)
Dec 14, 2021	14.28	14.30	14.10	14.16	39,202	-0.21(-1.44%)
Dec 13, 2021	14.51	14.56	14.28	14.36	29,130	-0.20(-1.35%)
Dec 10, 2021	14.37	14.56	14.21	14.56	48,657	+0.22(+1.51%)
Dec 09, 2021	14.25	14.34	14.22	14.34	39,517	+0.12(+0.83%)
Dec 08, 2021	14.16	14.26	14.15	14.22	42,650	+0.05(+0.35%)
Dec 07, 2021	14.15	14.21	14.10	14.18	17,923	+0.10(+0.70%)
Dec 06, 2021	14.13	14.13	13.99	14.08	53,086	-0.04(-0.28%)
Dec 03, 2021	14.07	14.18	14.01	14.12	31,538	+0.01(+0.07%)
Dec 02, 2021	14.21	14.21	14.01	14.11	46,587	-0.01(-0.07%)
Dec 01, 2021	14.30	14.30	14.10	14.12	39,056	-0.11(-0.76%)
Nov 30, 2021	14.10	14.26	14.10	14.22	34,667	+0.09(+0.62%)
Nov 29, 2021	14.23	14.34	14.13	14.14	39,314	-0.05(-0.35%)
Nov 26, 2021	14.06	14.32	14.06	14.19	16,813	+0.01(+0.07%)
Nov 24, 2021	14.20	14.20	14.09	14.18	36,995	+0.04(+0.28%)
Nov 23, 2021	14.12	14.21	14.11	14.14	63,450	+0.00(+0.00%)
Nov 22, 2021	14.28	14.28	14.13	14.14	22,633	-0.08(-0.55%)
Nov 19, 2021	14.39	14.39	14.19	14.21	30,085	-0.11(-0.75%)
Nov 18, 2021	14.38	14.34	14.27	14.32	23,097	-0.02(-0.14%)
Nov 17, 2021	14.41	14.41	14.22	14.34	29,933	-0.12(-0.81%)
Nov 16, 2021	14.35	14.50	14.23	14.46	42,322	+0.16(+1.10%)
Nov 15, 2021	14.37	14.41	14.27	14.30	11,291	-0.01(-0.07%)
Nov 12, 2021	14.38	14.42	14.24	14.31	26,235	-0.00(-0.01%)
Nov 11, 2021	14.38	14.46	14.30	14.31	35,882	-0.07(-0.48%)
Nov 10, 2021	14.43			14.38	38,926	-0.08(-0.54%)
Nov 09, 2021	14.38	14.48	13.79	14.46	26,323	+0.01(+0.07%)
Nov 08, 2021	14.39	14.57	14.36	14.45	61,221	+0.06(+0.41%)
Nov 05, 2021	14.41	14.50	14.34	14.39	101,812	+0.03(+0.20%)
Nov 04, 2021	14.32	14.41	14.29	14.36	37,223	+0.07(+0.48%)
Nov 03, 2021	14.31	14.33	14.25	14.29	71,985	+0.03(+0.21%)
Nov 02, 2021	14.22	14.35	14.16	14.27	41,969	+0.08(+0.55%)
Nov 01, 2021	14.18	14.20	14.12	14.19	75,668	+0.07(+0.49%)
Oct 29, 2021	13.88	14.15	13.85	14.12	38,956	+0.24(+1.76%)
Oct 28, 2021	13.88	13.95	13.82	13.87	74,779	-0.03(-0.21%)
Oct 27, 2021	13.94	14.07	13.81	13.90	75,299	-0.04(-0.28%)
Oct 26, 2021	14.07		13.94	13.94	19,110	-0.18(-1.25%)
Oct 25, 2021	14.04	14.12	14.00	14.12	44,726	+0.12(+0.84%)
Oct 22, 2021	14.16	14.19	13.98	14.00	34,933	-0.09(-0.62%)
Oct 21, 2021	14.09	14.13	14.04	14.09	26,246	+0.04(+0.28%)
Oct 20, 2021	14.14	14.17	13.99	14.05	25,255	-0.03(-0.21%)
Oct 19, 2021	14.14	14.19	14.00	14.08	47,348	-0.01(-0.07%)
Oct 18, 2021	14.05	14.14	14.02	14.09	35,379	-0.01(-0.07%)
Oct 15, 2021	14.17	14.20	14.02	14.10	34,007	-0.11(-0.76%)
Oct 14, 2021	14.14	14.28	14.10	14.21	50,720	+0.09(+0.61%)
Oct 13, 2021	14.05	14.15	14.00	14.12	67,616	+0.11(+0.76%)
Oct 12, 2021	14.12	14.72	13.97	14.01	75,234	-0.11(-0.76%)
Oct 11, 2021	14.12	14.18	14.12	14.12	15,538	-0.03(-0.21%)
Oct 08, 2021	14.21	14.34	14.13	14.15	18,934	-0.11(-0.75%)
Oct 07, 2021	14.35	14.35	14.17	14.26	32,406	-0.04(-0.27%)
Oct 06, 2021	14.28	14.34	14.10	14.30	29,598	+0.03(+0.21%)
Oct 05, 2021	14.22	14.28	14.09	14.27	50,464	+0.15(+1.04%)
Oct 04, 2021	14.27	14.27	14.11	14.12	18,425	-0.11(-0.75%)
Oct 01, 2021	14.29	14.29	14.14	14.23	31,889	+0.07(+0.48%)
Sep 30, 2021	14.21	14.31	14.15	14.16	27,915	+0.01(+0.07%)
Sep 29, 2021	14.14	14.38	14.10	14.15	97,326	+0.01(+0.07%)
Sep 28, 2021	14.33	14.33	14.14	14.14	41,574	-0.13(-0.89%)
Sep 27, 2021	14.40	14.45	14.20	14.27	65,158	-0.10(-0.68%)
Sep 24, 2021	14.47	14.50	14.33	14.36	26,312	-0.14(-0.94%)
Sep 23, 2021	14.62	14.62	14.45	14.50	15,434	-0.05(-0.33%)
Sep 22, 2021	14.51	14.62	14.41	14.55	40,188	+0.03(+0.20%)
Sep 21, 2021	14.44	14.60	14.44	14.52	33,618	+0.07(+0.47%)
Sep 20, 2021	14.60	14.71	14.45	14.45	38,047	-0.26(-1.79%)
Sep 17, 2021	14.63	14.79	14.63	14.72	46,733	+0.03(+0.20%)
Sep 16, 2021	14.79	14.79	14.62	14.69	47,071	-0.06(-0.40%)
Sep 15, 2021	14.72	14.77	14.63	14.74	33,674	+0.09(+0.60%)
Sep 14, 2021	14.82	14.82	14.63	14.66	54,788	-0.04(-0.28%)
Sep 13, 2021	14.77	14.77	14.65	14.70	41,517	-0.02(-0.13%)
Sep 10, 2021	14.77	14.77	14.61	14.72	18,341	-0.03(-0.20%)
Sep 09, 2021	14.58	14.78	14.53	14.75	59,752	+0.17(+1.13%)
Sep 08, 2021	14.59	14.60	14.53	14.58	64,690	+0.05(+0.33%)
Sep 07, 2021	14.50	14.53	14.48	14.53	32,352	+0.01(+0.07%)
Sep 03, 2021	14.51	14.64	14.51	14.52	16,648	-0.06(-0.40%)
Sep 02, 2021	14.67	14.67	14.52	14.58	49,373	+0.00(+0.00%)
Sep 01, 2021	14.59	14.59	14.51	14.58	59,362	+0.12(+0.81%)
Aug 31, 2021	14.48	14.51	14.43	14.46	48,808	-0.02(-0.13%)
Aug 30, 2021	14.43	14.51	14.41	14.48	45,280	+0.07(+0.47%)
Aug 27, 2021	14.38	14.50	14.35	14.42	33,571	+0.00(+0.00%)
Aug 26, 2021	14.51	14.54	14.42	14.42	35,596	-0.11(-0.74%)
Aug 25, 2021	14.50	14.54	14.50	14.52	18,627	-0.02(-0.13%)
Aug 24, 2021	14.58	14.58	14.45	14.54	73,119	+0.04(+0.27%)
Aug 23, 2021	14.54	14.54	14.46	14.50	61,597	+0.06(+0.40%)
Aug 20, 2021	14.50	14.55	14.44	14.44	34,895	-0.02(-0.13%)
Aug 19, 2021	14.53	14.55	14.43	14.46	57,466	-0.01(-0.07%)
Aug 18, 2021	14.51	14.62	14.46	14.47	63,306	-0.09(-0.60%)
Aug 17, 2021	14.65	14.65	14.54	14.56	44,520	-0.01(-0.07%)
Aug 16, 2021	14.77	14.77	14.56	14.57	19,041	+0.01(+0.07%)
Aug 13, 2021	14.55	14.64	14.49	14.56	13,232	+0.03(+0.19%)
Aug 12, 2021	14.72	14.72	14.48	14.53	27,948	+0.00(+0.00%)
Aug 11, 2021	14.73	14.73	14.50	14.53	54,285	-0.04(-0.27%)
Aug 10, 2021	14.61	14.63	14.51	14.57	25,856	-0.03(-0.20%)
Aug 09, 2021	14.48	14.63	14.40	14.60	23,043	+0.14(+0.94%)
Aug 06, 2021	14.48	14.48	14.34	14.47	17,764	+0.06(+0.40%)
Aug 05, 2021	14.55	14.58	14.40	14.41	26,162	-0.15(-1.00%)
Aug 04, 2021	14.68	14.73	14.52	14.55	41,372	+0.00(+0.00%)
Aug 03, 2021	14.73	14.73	14.51	14.55	40,160	+0.01(+0.07%)
Aug 02, 2021	14.66	14.68	14.47	14.54	17,255	+0.01(+0.07%)
Jul 30, 2021	14.53	14.60	14.52	14.53	19,652	+0.00(+0.00%)
Jul 29, 2021	14.44	14.53	14.39	14.53	42,825	+0.10(+0.67%)
Jul 28, 2021	14.44	14.44	14.30	14.44	21,490	+0.05(+0.34%)
Jul 27, 2021	14.39	14.39	14.33	14.39	14,458	+0.01(+0.07%)
Jul 26, 2021	14.39	14.39	14.29	14.38	15,907	+0.03(+0.20%)
Jul 23, 2021	14.43	14.43	14.18	14.35	50,576	-0.06(-0.40%)
Jul 22, 2021	14.37	14.41	14.29	14.41	25,515	+0.15(+1.02%)
Jul 21, 2021	14.41	14.41	14.26	14.26	26,911	-0.08(-0.54%)
Jul 20, 2021	14.34	14.34	14.21	14.34	25,611	+0.12(+0.82%)
Jul 19, 2021	14.31	14.31	14.21	14.22	43,139	-0.06(-0.41%)
Jul 16, 2021	14.39	14.39	14.28	14.28	16,646	-0.01(-0.07%)
Jul 15, 2021	14.63	14.63	14.25	14.29	61,350	-0.27(-1.86%)
Jul 14, 2021	14.58	14.58	14.52	14.56	27,649	-0.01(-0.08%)
Jul 13, 2021	14.70	14.70	14.49	14.57	24,278	+0.15(+1.07%)
Jul 12, 2021	14.51	14.63	14.41	14.42	47,772	-0.14(-0.99%)
Jul 09, 2021	14.67	14.67	14.53	14.56	55,538	-0.13(-0.86%)
Jul 08, 2021	14.49	14.73	14.43	14.69	57,635	+0.20(+1.40%)
Jul 07, 2021	14.54	14.54	14.44	14.49	47,826	+0.09(+0.60%)
Jul 06, 2021	14.37	14.43	14.27	14.40	23,384	+0.08(+0.54%)
Jul 02, 2021	14.29	14.39	14.29	14.32	25,423	+0.02(+0.13%)
Jul 01, 2021	14.37	14.37	14.26	14.30	23,744	+0.04(+0.27%)
Jun 30, 2021	14.30	14.33	14.26	14.26	43,832	-0.04(-0.27%)
Jun 29, 2021	14.26	14.30	14.14	14.30	107,283	+0.16(+1.16%)
Jun 28, 2021	14.12	14.19	14.12	14.14	18,754	+0.00(+0.00%)
Jun 25, 2021	14.19	14.19	14.14	14.14	23,087	-0.02(-0.14%)
Jun 24, 2021	14.16	14.17	14.13	14.16	28,659	+0.02(+0.14%)
Jun 23, 2021	14.14	14.15	14.12	14.14	68,851	+0.04(+0.27%)
Jun 22, 2021	14.15	14.16	14.10	14.10	81,517	-0.05(-0.34%)
Jun 21, 2021	14.16	14.18	14.07	14.15	25,059	+0.01(+0.07%)
Jun 18, 2021	14.16	14.20	14.11	14.14	24,519	-0.02(-0.14%)
Jun 17, 2021	14.18	14.18	14.10	14.16	31,707	+0.03(+0.21%)
Jun 16, 2021	14.19	14.25	14.07	14.13	43,620	-0.03(-0.20%)
Jun 15, 2021	14.15	14.16	14.11	14.16	30,940	+0.03(+0.21%)
Jun 14, 2021	14.17	14.17	14.08	14.13	53,675	+0.02(+0.13%)
Jun 11, 2021	14.06	14.15	14.06	14.11	29,821	+0.02(+0.14%)
Jun 10, 2021	14.19	14.19	14.05	14.09	31,290	+0.03(+0.21%)
Jun 09, 2021	14.09	14.12	14.05	14.06	34,641	-0.02(-0.14%)
Jun 08, 2021	14.17	14.17	14.03	14.08	50,797	+0.03(+0.21%)
Jun 07, 2021	14.05	14.07	14.02	14.05	50,497	+0.01(+0.07%)
Jun 04, 2021	14.11	14.12	14.00	14.04	40,803	+0.00(+0.00%)
Jun 03, 2021	14.13	14.14	14.01	14.04	48,992	+0.01(+0.07%)
Jun 02, 2021	14.16	14.17	14.02	14.03	38,950	-0.13(-0.95%)
Jun 01, 2021	14.19	14.19	14.09	14.17	80,283	+0.06(+0.41%)
May 28, 2021	14.11	14.11	14.01	14.11	25,023	+0.02(+0.14%)
May 27, 2021	14.07	14.10	14.02	14.09	44,739	+0.09(+0.62%)
May 26, 2021	14.03	14.03	13.97	14.01	31,342	-0.01(-0.07%)
May 25, 2021	14.04	14.05	14.01	14.02	36,889	+0.02(+0.14%)
May 24, 2021	14.02	14.02	13.96	14.00	25,532	+0.05(+0.34%)
May 21, 2021	13.98	13.98	13.91	13.95	73,536	+0.04(+0.28%)
May 20, 2021	13.88	13.91	13.87	13.91	34,686	+0.07(+0.49%)
May 19, 2021	13.81	13.85	13.79	13.84	49,327	+0.05(+0.35%)
May 18, 2021	13.85	13.89	13.79	13.79	26,553	-0.07(-0.49%)
May 17, 2021	13.88	13.90	13.78	13.86	38,922	+0.02(+0.14%)
May 14, 2021	13.81	13.95	13.80	13.84	32,259	-0.01(-0.07%)
May 13, 2021	13.92	13.94	13.81	13.85	49,491	+0.02(+0.13%)
May 12, 2021	14.05	14.05	13.81	13.83	101,808	-0.18(-1.30%)
May 11, 2021	14.04	14.05	13.97	14.02	74,821	-0.01(-0.07%)
May 10, 2021	14.04	14.06	13.98	14.03	44,562	+0.04(+0.27%)
May 07, 2021	14.01	14.01	13.91	13.99	96,704	+0.02(+0.14%)
May 06, 2021	13.92	14.01	13.92	13.97	37,792	+0.06(+0.41%)
May 05, 2021	13.91	13.92	13.87	13.91	76,061	+0.04(+0.28%)
May 04, 2021	13.85	13.87	13.79	13.87	81,359	+0.05(+0.35%)