BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.901	7.926	7.891	7.911	98,750	-0.01(-0.06%)
Aug 30, 2005	7.936	7.961	7.886	7.916	130,804	+0.02(+0.25%)
Aug 29, 2005	7.871	7.931	7.861	7.896	71,076	+0.01(+0.06%)
Aug 26, 2005	7.856	7.906	7.830	7.891	133,989	+0.04(+0.51%)
Aug 25, 2005	7.836	7.871	7.820	7.851	102,533	+0.00(+0.00%)
Aug 24, 2005	7.856	7.866	7.815	7.851	85,411	+0.00(+0.00%)
Aug 23, 2005	7.800	7.851	7.800	7.851	44,397	+0.02(+0.26%)
Aug 22, 2005	7.861	7.861	7.735	7.830	147,926	-0.02(-0.19%)
Aug 19, 2005	7.866	7.871	7.795	7.846	71,275	+0.02(+0.26%)
Aug 18, 2005	7.926	7.926	7.820	7.825	159,473	-0.08(-1.02%)
Aug 17, 2005	7.876	7.926	7.876	7.906	65,302	-0.03(-0.38%)
Aug 16, 2005	7.906	7.971	7.861	7.936	100,940	+0.04(+0.45%)
Aug 15, 2005	7.961	7.961	7.866	7.901	96,361	-0.06(-0.76%)
Aug 12, 2005	7.856	7.961	7.820	7.961	82,623	+0.12(+1.47%)
Aug 11, 2005	7.795	7.851	7.770	7.846	60,922	+0.04(+0.45%)
Aug 10, 2005	7.780	7.810	7.760	7.810	60,126	+0.04(+0.52%)
Aug 09, 2005	7.760	7.815	7.690	7.770	114,080	+0.03(+0.32%)
Aug 08, 2005	7.861	7.866	7.745	7.745	65,103	-0.10(-1.28%)
Aug 05, 2005	7.810	7.876	7.805	7.846	121,446	+0.00(+0.00%)
Aug 04, 2005	7.815	7.851	7.805	7.846	126,424	+0.03(+0.32%)
Aug 03, 2005	7.886	7.886	7.810	7.820	173,808	-0.04(-0.51%)
Aug 02, 2005	7.871	7.936	7.815	7.861	200,287	-0.01(-0.13%)
Aug 01, 2005	7.851	7.871	7.815	7.871	110,297	+0.01(+0.06%)
Jul 29, 2005	7.931	7.936	7.851	7.866	119,655	-0.06(-0.76%)
Jul 28, 2005	7.946	7.981	7.926	7.926	127,220	+0.01(+0.13%)
Jul 27, 2005	7.906	7.976	7.896	7.916	97,754	+0.00(+0.00%)
Jul 26, 2005	7.926	7.951	7.891	7.916	101,537	+0.01(+0.06%)
Jul 25, 2005	7.961	7.981	7.891	7.911	149,917	-0.05(-0.57%)
Jul 22, 2005	7.916	7.956	7.916	7.956	64,108	+0.03(+0.32%)
Jul 21, 2005	7.926	7.951	7.896	7.931	77,845	-0.01(-0.06%)
Jul 20, 2005	7.931	7.956	7.926	7.936	50,768	+0.02(+0.19%)
Jul 19, 2005	7.896	7.926	7.886	7.921	80,433	+0.01(+0.13%)
Jul 18, 2005	7.906	7.956	7.861	7.911	107,311	+0.01(+0.06%)
Jul 15, 2005	7.956	7.956	7.896	7.906	67,890	-0.05(-0.63%)
Jul 14, 2005	7.951	7.961	7.941	7.956	66,696	+0.01(+0.06%)
Jul 13, 2005	7.946	7.951	7.921	7.951	182,568	+0.02(+0.19%)
Jul 12, 2005	7.911	7.956	7.876	7.936	103,926	-0.02(-0.25%)
Jul 11, 2005	7.921	7.956	7.911	7.956	79,637	+0.01(+0.06%)
Jul 08, 2005	7.896	7.956	7.896	7.951	76,650	+0.06(+0.76%)
Jul 07, 2005	7.926	7.941	7.891	7.891	128,016	-0.03(-0.38%)
Jul 06, 2005	7.906	7.926	7.856	7.921	189,536	+0.02(+0.19%)
Jul 05, 2005	7.906	7.916	7.836	7.906	63,908	+0.02(+0.19%)
Jul 01, 2005	7.906	7.906	7.861	7.891	54,153	+0.00(+0.00%)
Jun 30, 2005	7.886	7.936	7.876	7.891	148,125	-0.02(-0.25%)
Jun 29, 2005	7.881	7.926	7.856	7.911	89,591	+0.04(+0.51%)
Jun 28, 2005	7.830	7.871	7.825	7.871	82,424	+0.01(+0.13%)
Jun 27, 2005	7.836	7.861	7.800	7.861	134,786	+0.04(+0.51%)
Jun 24, 2005	7.886	7.886	7.810	7.820	166,242	+0.02(+0.26%)
Jun 23, 2005	7.775	7.836	7.770	7.800	111,293	+0.03(+0.32%)
Jun 22, 2005	7.750	7.775	7.695	7.775	97,356	+0.07(+0.85%)
Jun 21, 2005	7.700	7.710	7.665	7.710	188,939	+0.03(+0.33%)
Jun 20, 2005	7.695	7.750	7.680	7.685	157,880	-0.02(-0.26%)
Jun 17, 2005	7.725	7.725	7.695	7.705	74,659	-0.01(-0.07%)
Jun 16, 2005	7.735	7.735	7.660	7.710	123,039	+0.01(+0.07%)
Jun 15, 2005	7.700	7.735	7.665	7.705	151,509	+0.00(+0.00%)
Jun 14, 2005	7.735	7.745	7.705	7.705	54,750	-0.03(-0.32%)
Jun 13, 2005	7.735	7.755	7.715	7.730	95,763	-0.03(-0.32%)
Jun 10, 2005	7.755	7.775	7.670	7.755	109,501	-0.03(-0.39%)
Jun 09, 2005	7.785	7.785	7.765	7.785	185,554	+0.00(+0.00%)
Jun 08, 2005	7.836	7.836	7.760	7.785	109,302	-0.05(-0.64%)
Jun 07, 2005	7.830	7.846	7.815	7.836	83,220	+0.02(+0.26%)
Jun 06, 2005	7.760	7.815	7.760	7.815	93,772	+0.03(+0.32%)
Jun 03, 2005	7.785	7.851	7.755	7.790	148,324	+0.01(+0.06%)
Jun 02, 2005	7.750	7.795	7.745	7.785	189,934	+0.02(+0.19%)