BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.348	7.414	7.348	7.414	82,822	+0.06(+0.75%)
Nov 26, 2003	7.318	7.363	7.318	7.358	128,614	+0.07(+0.90%)
Nov 25, 2003	7.273	7.283	7.268	7.293	128,813	+0.00(+0.00%)
Nov 24, 2003	7.308	7.323	7.273	7.293	64,307	-0.02(-0.21%)
Nov 21, 2003	7.298	7.318	7.288	7.308	85,411	+0.02(+0.21%)
Nov 20, 2003	7.308	7.348	7.273	7.293	230,350	-0.01(-0.14%)
Nov 19, 2003	7.268	7.313	7.268	7.303	96,361	+0.01(+0.14%)
Nov 18, 2003	7.338	7.338	7.273	7.293	273,155	-0.07(-0.89%)
Nov 17, 2003	7.318	7.358	7.293	7.358	104,125	+0.03(+0.41%)
Nov 14, 2003	7.318	7.328	7.308	7.328	17,321	+0.04(+0.48%)
Nov 13, 2003	7.343	7.368	7.283	7.293	99,347	-0.05(-0.68%)
Nov 12, 2003	7.258	7.353	7.258	7.343	86,406	+0.03(+0.34%)
Nov 11, 2003	7.293	7.323	7.293	7.318	84,017	+0.01(+0.14%)
Nov 10, 2003	7.338	7.338	7.313	7.308	86,804	-0.02(-0.21%)
Nov 07, 2003	7.363	7.363	7.313	7.323	80,433	-0.04(-0.55%)
Nov 06, 2003	7.293	7.343	7.293	7.363	84,813	+0.03(+0.41%)
Nov 05, 2003	7.353	7.338	7.303	7.333	93,573	+0.00(+0.00%)
Nov 04, 2003	7.353	7.363	7.333	7.333	82,052	-0.03(-0.34%)
Nov 03, 2003	7.353	7.363	7.338	7.358	37,288	+0.05(+0.62%)
Oct 31, 2003	7.263	7.348	7.263	7.313	190,532	+0.02(+0.21%)
Oct 30, 2003	7.288	7.298	7.278	7.298	100,143	-0.03(-0.41%)
Oct 29, 2003	7.313	7.333	7.293	7.328	70,279	+0.03(+0.41%)
Oct 28, 2003	7.218	7.298	7.208	7.298	96,560	+0.07(+0.97%)
Oct 27, 2003	7.293	7.318	7.213	7.228	75,257	-0.06(-0.76%)
Oct 24, 2003	7.258	7.323	7.258	7.283	63,311	+0.00(+0.00%)
Oct 23, 2003	7.258	7.288	7.258	7.283	106,116	+0.04(+0.49%)
Oct 22, 2003	7.253	7.308	7.243	7.248	108,306	+0.02(+0.21%)
Oct 21, 2003	7.183	7.228	7.168	7.233	67,492	+0.06(+0.84%)
Oct 20, 2003	7.112	7.173	7.112	7.173	82,225	+0.03(+0.42%)
Oct 17, 2003	7.142	7.147	7.117	7.142	124,632	-0.03(-0.35%)
Oct 16, 2003	7.178	7.193	7.132	7.168	66,497	-0.01(-0.14%)
Oct 15, 2003	7.173	7.188	7.137	7.178	100,343	-0.10(-1.31%)
Oct 14, 2003	7.278	7.283	7.238	7.273	82,623	+0.00(+0.00%)
Oct 13, 2003	7.243	7.283	7.243	7.273	78,840	+0.03(+0.42%)
Oct 10, 2003	7.248	7.268	7.238	7.243	94,967	+0.02(+0.21%)
Oct 09, 2003	7.223	7.258	7.198	7.228	102,931	-0.01(-0.07%)
Oct 08, 2003	7.258	7.283	7.233	7.233	158,080	-0.01(-0.07%)
Oct 07, 2003	7.233	7.248	7.213	7.238	103,329	+0.01(+0.07%)
Oct 06, 2003	7.157	7.233	7.157	7.233	60,922	+0.03(+0.42%)
Oct 03, 2003	7.198	7.233	7.183	7.203	141,555	-0.01(-0.14%)
Oct 02, 2003	7.193	7.248	7.183	7.213	101,139	+0.00(+0.00%)
Oct 01, 2003	7.208	7.213	7.157	7.213	110,496	+0.02(+0.21%)
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%)