BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.348	7.368	7.338	7.358	107,112	-0.01(-0.07%)
Dec 29, 2005	7.378	7.388	7.348	7.363	131,600	+0.02(+0.27%)
Dec 28, 2005	7.378	7.383	7.333	7.343	103,727	-0.03(-0.41%)
Dec 27, 2005	7.459	7.484	7.343	7.373	160,070	-0.08(-1.08%)
Dec 23, 2005	7.399	7.469	7.399	7.454	58,931	+0.08(+1.09%)
Dec 22, 2005	7.348	7.459	7.338	7.373	124,234	+0.03(+0.34%)
Dec 21, 2005	7.318	7.368	7.313	7.348	83,021	+0.02(+0.21%)
Dec 20, 2005	7.378	7.378	7.293	7.333	199,690	+0.00(+0.00%)
Dec 19, 2005	7.424	7.444	7.333	7.333	136,179	-0.09(-1.15%)
Dec 16, 2005	7.414	7.454	7.388	7.419	101,139	-0.00(-0.06%)
Dec 15, 2005	7.434	7.459	7.394	7.423	94,370	-0.04(-0.48%)
Dec 14, 2005	7.474	7.484	7.449	7.459	78,641	+0.03(+0.34%)
Dec 13, 2005	7.459	7.459	7.409	7.434	67,890	-0.05(-0.60%)
Dec 12, 2005	7.509	7.509	7.449	7.479	46,587	-0.01(-0.07%)
Dec 09, 2005	7.479	7.484	7.434	7.484	120,451	+0.03(+0.40%)
Dec 08, 2005	7.464	7.504	7.454	7.454	201,482	-0.01(-0.07%)
Dec 07, 2005	7.474	7.509	7.449	7.459	100,143	-0.04(-0.47%)
Dec 06, 2005	7.424	7.499	7.409	7.494	103,329	+0.08(+1.08%)
Dec 05, 2005	7.464	7.479	7.368	7.414	133,591	-0.05(-0.67%)
Dec 02, 2005	7.449	7.484	7.390	7.464	94,768	+0.00(+0.00%)
Dec 01, 2005	7.399	7.469	7.399	7.464	129,410	+0.07(+0.95%)
Nov 30, 2005	7.419	7.424	7.358	7.394	182,568	+0.01(+0.07%)
Nov 29, 2005	7.434	7.434	7.368	7.388	99,347	+0.01(+0.07%)
Nov 28, 2005	7.358	7.409	7.308	7.383	57,139	+0.04(+0.55%)
Nov 25, 2005	7.353	7.353	7.313	7.343	17,520	+0.00(+0.00%)
Nov 23, 2005	7.328	7.343	7.313	7.343	64,506	+0.01(+0.14%)
Nov 22, 2005	7.293	7.353	7.293	7.333	49,375	+0.02(+0.27%)
Nov 21, 2005	7.368	7.409	7.298	7.313	150,116	-0.01(-0.20%)
Nov 18, 2005	7.464	7.474	7.293	7.328	206,658	-0.11(-1.49%)
Nov 17, 2005	7.419	7.469	7.388	7.439	52,958	+0.04(+0.47%)
Nov 16, 2005	7.358	7.404	7.338	7.404	37,429	+0.07(+0.96%)
Nov 15, 2005	7.323	7.378	7.298	7.333	65,103	+0.01(+0.14%)
Nov 14, 2005	7.363	7.404	7.323	7.323	101,338	-0.04(-0.55%)
Nov 11, 2005	7.404	7.424	7.363	7.363	60,723	-0.04(-0.54%)
Nov 10, 2005	7.434	7.439	7.383	7.404	63,112	-0.06(-0.81%)
Nov 09, 2005	7.454	7.489	7.434	7.464	78,641	+0.01(+0.13%)
Nov 08, 2005	7.444	7.484	7.414	7.454	61,519	+0.03(+0.34%)
Nov 07, 2005	7.388	7.454	7.388	7.429	84,614	+0.03(+0.41%)
Nov 04, 2005	7.409	7.454	7.383	7.399	89,591	-0.02(-0.20%)
Nov 03, 2005	7.434	7.449	7.404	7.414	151,709	+0.00(+0.00%)
Nov 02, 2005	7.414	7.434	7.378	7.414	115,075	+0.01(+0.07%)
Nov 01, 2005	7.399	7.424	7.383	7.409	129,211	+0.02(+0.27%)
Oct 31, 2005	7.348	7.404	7.333	7.388	142,948	+0.09(+1.24%)
Oct 28, 2005	7.308	7.328	7.258	7.298	67,293	+0.02(+0.21%)
Oct 27, 2005	7.258	7.308	7.248	7.283	57,737	+0.07(+0.90%)
Oct 26, 2005	7.293	7.308	7.218	7.218	72,071	-0.10(-1.31%)
Oct 25, 2005	7.308	7.323	7.283	7.313	61,519	+0.04(+0.48%)
Oct 24, 2005	7.293	7.298	7.272	7.278	18,117	-0.02(-0.28%)
Oct 21, 2005	7.173	7.323	7.168	7.298	124,831	+0.14(+1.96%)
Oct 20, 2005	7.173	7.173	7.097	7.157	94,370	+0.07(+0.99%)
Oct 19, 2005	7.097	7.147	7.072	7.087	163,057	-0.03(-0.35%)
Oct 18, 2005	7.037	7.147	7.037	7.112	190,930	+0.04(+0.57%)
Oct 17, 2005	7.122	7.142	7.042	7.072	238,513	-0.08(-1.12%)
Oct 14, 2005	7.228	7.228	7.122	7.152	196,305	-0.05(-0.70%)
Oct 13, 2005	7.228	7.233	7.122	7.203	154,695	-0.07(-0.97%)
Oct 12, 2005	7.368	7.368	7.268	7.273	195,708	-0.07(-0.96%)
Oct 11, 2005	7.323	7.348	7.313	7.343	51,963	+0.01(+0.14%)
Oct 10, 2005	7.358	7.363	7.314	7.333	72,469	-0.03(-0.34%)
Oct 07, 2005	7.338	7.358	7.283	7.358	193,916	+0.01(+0.07%)
Oct 06, 2005	7.378	7.378	7.328	7.353	160,469	-0.01(-0.14%)
Oct 05, 2005	7.313	7.378	7.308	7.363	212,432	+0.06(+0.76%)
Oct 04, 2005	7.333	7.373	7.288	7.308	189,934	-0.03(-0.34%)