MFL: Historical Prices for BLACKROCK MUNIHOLDIN

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	13.02	13.10	12.97	13.06	52,500	13.06
9-Dec-09	12.98	13.03	12.92	13.02	80,300	13.02
8-Dec-09	13.00	13.00	12.88	12.97	79,100	12.97
7-Dec-09	13.00	13.00	12.92	12.99	72,400	12.99
4-Dec-09	12.62	12.97	12.62	12.96	72,500	12.96
3-Dec-09	12.98	12.98	12.85	12.98	108,500	12.98
2-Dec-09	12.95	12.95	12.82	12.92	70,600	12.92
1-Dec-09	12.91	12.91	12.82	12.88	58,600	12.88
30-Nov-09	12.93	12.93	12.75	12.82	54,500	12.82
27-Nov-09	12.59	12.83	12.59	12.74	27,900	12.74
25-Nov-09	12.65	12.70	12.62	12.67	48,700	12.67
24-Nov-09	12.68	12.75	12.65	12.65	52,300	12.65
23-Nov-09	12.67	12.69	12.56	12.58	60,900	12.58
20-Nov-09	12.65	12.67	12.58	12.61	73,700	12.61
19-Nov-09	12.64	12.65	12.56	12.64	65,000	12.64
18-Nov-09	12.54	12.65	12.54	12.65	38,700	12.65
17-Nov-09	12.55	12.63	12.44	12.55	56,900	12.55
16-Nov-09	12.47	12.58	12.47	12.55	59,700	12.55
13-Nov-09	12.58	12.65	12.42	12.48	90,700	12.48
12-Nov-09	12.60	12.68	12.53	12.60	91,000	12.60
11-Nov-09	12.69	12.69	12.58	12.66	87,900	12.66
10-Nov-09	12.66	12.71	12.63	12.70	63,200	12.70
10-Nov-09	$ 0.068 Dividend
9-Nov-09	12.75	12.75	12.64	12.72	100,000	12.65
6-Nov-09	12.73	12.75	12.71	12.71	104,900	12.64
5-Nov-09	12.75	12.75	12.69	12.75	90,600	12.68
4-Nov-09	12.79	12.80	12.65	12.70	105,700	12.63
3-Nov-09	12.87	12.87	12.71	12.78	50,100	12.71
2-Nov-09	12.86	12.87	12.69	12.80	130,400	12.73
30-Oct-09	12.81	12.86	12.81	12.84	56,300	12.77
29-Oct-09	12.83	12.85	12.79	12.85	62,200	12.78
28-Oct-09	12.89	12.97	12.79	12.80	61,700	12.73
27-Oct-09	12.99	12.99	12.91	12.94	62,800	12.87
26-Oct-09	12.97	13.00	12.84	12.93	98,500	12.86
23-Oct-09	12.95	12.99	12.85	12.97	66,700	12.90
22-Oct-09	12.99	13.05	12.88	12.92	97,700	12.85
21-Oct-09	12.85	12.99	12.85	12.95	79,500	12.88
20-Oct-09	12.70	12.90	12.68	12.89	102,000	12.82
19-Oct-09	12.61	12.76	12.61	12.73	69,000	12.66
16-Oct-09	12.36	12.63	12.36	12.63	144,100	12.56
15-Oct-09	12.48	12.48	12.21	12.35	254,300	12.28
14-Oct-09	13.07	13.07	12.40	12.48	260,200	12.41
13-Oct-09	12.88	13.08	12.88	13.07	113,800	13.00
13-Oct-09	$ 0.068 Dividend
12-Oct-09	13.30	13.31	12.71	12.97	193,100	12.83
9-Oct-09	13.49	13.49	13.28	13.30	128,000	13.16
8-Oct-09	13.51	13.53	13.47	13.49	91,700	13.35
7-Oct-09	13.41	13.53	13.41	13.50	82,300	13.36
6-Oct-09	13.41	13.52	13.41	13.48	83,300	13.34
5-Oct-09	13.34	13.45	13.26	13.41	52,700	13.27
2-Oct-09	13.12	13.34	13.10	13.30	101,100	13.16
1-Oct-09	13.12	13.20	13.11	13.17	114,100	13.03
30-Sep-09	13.10	13.14	13.05	13.09	157,000	12.95
29-Sep-09	13.21	13.28	13.07	13.10	123,100	12.96
28-Sep-09	13.32	13.34	13.21	13.26	106,200	13.12
25-Sep-09	13.38	13.38	13.25	13.32	86,500	13.18
24-Sep-09	13.36	13.36	13.27	13.35	79,800	13.21
23-Sep-09	13.35	13.36	13.30	13.35	141,000	13.21
22-Sep-09	13.25	13.37	13.17	13.33	111,100	13.19
21-Sep-09	13.18	13.25	13.17	13.25	86,600	13.11
18-Sep-09	13.26	13.26	13.14	13.23	71,500	13.09
17-Sep-09	13.24	13.25	13.13	13.18	215,200	13.04
16-Sep-09	13.18	13.21	13.11	13.20	106,300	13.06
15-Sep-09	13.11	13.18	12.98	13.18	166,100	13.04
14-Sep-09	12.99	13.12	12.94	13.11	113,400	12.97
11-Sep-09	13.03	13.08	12.97	13.05	78,700	12.91
11-Sep-09	$ 0.068 Dividend
10-Sep-09	13.03	13.07	12.98	13.07	95,700	12.86
9-Sep-09	13.04	13.09	12.98	13.02	159,000	12.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions