Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Quality Fund, Inc. (NY: MUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.787 5.797 5.730 5.751 32,018 +0.01(+0.18%)
May 28, 2009 5.818 5.818 5.740 5.740 14,137 -0.05(-0.89%)
May 27, 2009 5.714 5.802 5.709 5.792 40,733 +0.04(+0.72%)
May 26, 2009 5.668 5.766 5.668 5.751 60,766 +0.04(+0.72%)
May 22, 2009 5.766 5.776 5.709 5.709 32,234 -0.02(-0.36%)
May 21, 2009 5.720 5.771 5.720 5.730 56,883 -0.01(-0.09%)
May 20, 2009 5.740 5.782 5.725 5.735 35,624 -0.05(-0.89%)
May 19, 2009 5.389 5.787 5.383 5.787 40,443 +0.02(+0.27%)
May 18, 2009 5.771 5.776 5.720 5.771 44,836 +0.06(+1.00%)
May 15, 2009 5.714 5.714 5.704 5.714 28,307 -0.03(-0.54%)
May 14, 2009 5.683 5.751 5.683 5.745 33,186 +0.06(+1.09%)
May 13, 2009 5.678 5.735 5.668 5.683 45,248 -0.03(-0.45%)
May 12, 2009 5.709 5.735 5.647 5.709 49,282 -0.00(-0.00%)
May 11, 2009 5.725 5.740 5.683 5.709 20,862 -0.01(-0.09%)
May 08, 2009 5.647 5.725 5.632 5.714 75,880 +0.06(+1.12%)
May 07, 2009 5.678 5.678 5.632 5.651 39,468 +0.00(+0.07%)
May 06, 2009 5.585 5.678 5.585 5.647 37,908 +0.06(+1.11%)
May 05, 2009 5.585 5.601 5.585 5.585 22,806 -0.00(-0.08%)
May 04, 2009 5.678 5.689 5.549 5.590 81,828 -0.05(-0.83%)
May 01, 2009 5.626 5.647 5.626 5.636 20,708 +0.02(+0.27%)
Apr 30, 2009 5.606 5.632 5.570 5.621 82,091 +0.04(+0.65%)
Apr 29, 2009 5.585 5.616 5.549 5.585 67,660 -0.01(-0.09%)
Apr 28, 2009 5.606 5.616 5.544 5.590 98,222 -0.01(-0.09%)
Apr 27, 2009 5.585 5.616 5.559 5.595 52,562 +0.01(+0.19%)
Apr 24, 2009 5.663 5.663 5.549 5.585 68,689 -0.05(-0.92%)
Apr 23, 2009 5.590 5.668 5.590 5.637 11,296 +0.05(+0.83%)
Apr 22, 2009 5.544 5.637 5.544 5.590 31,910 +0.03(+0.46%)
Apr 21, 2009 5.549 5.564 5.508 5.564 27,066 +0.01(+0.19%)
Apr 20, 2009 5.523 5.564 5.518 5.554 21,597 +0.02(+0.37%)
Apr 17, 2009 5.477 5.539 5.477 5.533 39,917 +0.06(+1.04%)
Apr 16, 2009 5.477 5.482 5.414 5.477 58,980 +0.00(+0.00%)
Apr 15, 2009 5.399 5.477 5.378 5.477 17,126 +0.09(+1.73%)
Apr 14, 2009 5.430 5.440 5.363 5.383 36,458 -0.03(-0.48%)
Apr 13, 2009 5.456 5.456 5.347 5.409 43,686 -0.09(-1.60%)
Apr 09, 2009 5.414 5.497 5.414 5.497 66,148 +0.07(+1.33%)
Apr 08, 2009 5.425 5.461 5.373 5.425 38,175 +0.01(+0.19%)
Apr 07, 2009 5.404 5.430 5.399 5.414 18,563 +0.01(+0.19%)
Apr 06, 2009 5.471 5.471 5.363 5.404 68,209 -0.06(-1.04%)
Apr 03, 2009 5.497 5.502 5.461 5.461 42,827 -0.04(-0.66%)
Apr 02, 2009 5.456 5.508 5.440 5.497 76,033 +0.10(+1.82%)
Apr 01, 2009 5.368 5.445 5.352 5.399 35,723 +0.06(+1.16%)
Mar 31, 2009 5.249 5.368 5.249 5.337 67,360 +0.04(+0.68%)
Mar 30, 2009 5.378 5.430 5.277 5.301 54,685 -0.02(-0.29%)
Mar 26, 2009 5.347 5.363 5.296 5.316 48,451 +0.02(+0.29%)
Mar 25, 2009 5.316 5.327 5.280 5.301 35,234 -0.01(-0.10%)
Mar 24, 2009 5.378 5.378 5.275 5.306 37,287 -0.03(-0.49%)
Mar 23, 2009 5.373 5.383 5.327 5.332 9,142 +0.03(+0.49%)
Mar 20, 2009 5.264 5.309 5.259 5.306 28,228 +0.04(+0.79%)
Mar 19, 2009 5.264 5.275 5.227 5.264 38,165 +0.04(+0.69%)
Mar 18, 2009 5.197 5.254 5.171 5.228 47,397 +0.04(+0.70%)
Mar 17, 2009 5.285 5.311 5.151 5.192 49,406 -0.05(-0.99%)
Mar 16, 2009 5.290 5.290 5.223 5.244 19,045 -0.01(-0.20%)
Mar 13, 2009 5.321 5.342 5.202 5.254 0 -0.04(-0.68%)
Mar 12, 2009 5.099 5.290 5.094 5.290 274,372 +0.12(+2.40%)
Mar 11, 2009 5.115 5.192 5.068 5.166 34,139 +0.05(+1.01%)
Mar 10, 2009 4.996 5.120 4.996 5.115 39,331 +0.10(+2.06%)
Mar 09, 2009 5.094 5.109 4.954 5.011 53,440 -0.10(-2.02%)
Mar 06, 2009 5.120 5.177 5.083 5.115 0 -0.01(-0.10%)
Mar 05, 2009 5.244 5.244 5.089 5.120 42,005 -0.12(-2.37%)
Mar 04, 2009 5.140 5.264 5.125 5.244 25,958 -0.08(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.