MHN: Historical Prices for BLACKROCK MUNIHOLDIN

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	13.39	13.50	13.38	13.43	33,500	13.43
11-Dec-09	13.26	13.45	13.26	13.34	51,700	13.34
11-Dec-09	$ 0.069 Dividend
10-Dec-09	13.26	13.61	13.24	13.40	53,900	13.33
9-Dec-09	13.16	13.26	13.16	13.26	37,200	13.19
8-Dec-09	13.13	13.18	13.09	13.14	42,300	13.07
7-Dec-09	13.08	13.20	13.08	13.15	42,200	13.08
4-Dec-09	13.28	13.28	13.11	13.15	60,100	13.08
3-Dec-09	13.23	13.32	13.19	13.28	91,800	13.21
2-Dec-09	13.15	13.21	13.14	13.20	48,600	13.13
1-Dec-09	13.07	13.14	13.07	13.13	67,600	13.06
30-Nov-09	13.08	13.11	13.04	13.10	47,000	13.03
27-Nov-09	13.02	13.09	12.97	13.09	17,000	13.02
25-Nov-09	13.06	13.10	13.04	13.08	42,400	13.01
24-Nov-09	13.02	13.11	12.98	13.11	27,800	13.04
23-Nov-09	13.01	13.03	12.97	13.00	74,600	12.93
20-Nov-09	13.02	13.02	12.98	13.01	20,400	12.94
19-Nov-09	12.95	13.03	12.95	12.99	36,400	12.92
18-Nov-09	12.96	13.00	12.95	12.97	33,400	12.90
17-Nov-09	13.00	13.05	12.97	12.97	60,400	12.90
16-Nov-09	12.93	13.00	12.86	12.99	52,500	12.92
13-Nov-09	12.98	13.24	12.90	12.93	48,200	12.86
12-Nov-09	12.98	13.05	12.66	12.93	115,200	12.86
11-Nov-09	13.11	13.11	12.96	12.99	33,800	12.92
10-Nov-09	13.12	13.13	13.04	13.09	62,300	13.02
10-Nov-09	$ 0.069 Dividend
9-Nov-09	13.16	13.18	13.13	13.16	36,500	13.02
6-Nov-09	13.16	13.19	13.14	13.15	35,400	13.01
5-Nov-09	13.10	13.18	13.10	13.15	48,100	13.01
4-Nov-09	13.05	13.15	13.05	13.15	30,800	13.01
3-Nov-09	13.12	13.12	13.03	13.10	32,600	12.96
2-Nov-09	13.09	13.14	13.08	13.09	39,800	12.95
30-Oct-09	13.03	13.09	13.00	13.06	37,200	12.92
29-Oct-09	12.94	13.09	12.94	13.01	60,000	12.88
28-Oct-09	13.18	13.23	12.95	12.95	51,500	12.82
27-Oct-09	13.28	13.32	13.17	13.18	42,100	13.04
26-Oct-09	13.20	13.26	13.20	13.25	22,500	13.11
23-Oct-09	13.27	13.28	13.15	13.28	75,800	13.14
22-Oct-09	13.10	13.25	13.01	13.24	83,000	13.10
21-Oct-09	13.23	13.43	13.16	13.16	40,900	13.02
20-Oct-09	12.99	13.29	12.99	13.28	65,400	13.14
19-Oct-09	12.81	12.98	12.81	12.98	63,000	12.85
16-Oct-09	12.79	12.87	12.64	12.87	89,500	12.74
15-Oct-09	12.97	13.02	12.74	12.86	89,300	12.73
14-Oct-09	13.59	13.59	12.82	13.06	177,400	12.92
13-Oct-09	13.32	13.61	13.32	13.59	69,900	13.45
13-Oct-09	$ 0.069 Dividend
12-Oct-09	13.63	13.74	13.30	13.41	103,400	13.20
9-Oct-09	13.79	13.82	13.61	13.75	86,500	13.54
8-Oct-09	13.97	13.97	13.79	13.86	96,500	13.65
7-Oct-09	13.96	13.97	13.80	13.96	66,700	13.74
6-Oct-09	13.87	13.98	13.87	13.98	73,100	13.76
5-Oct-09	13.85	13.95	13.80	13.92	56,900	13.70
2-Oct-09	13.83	13.87	13.71	13.87	82,800	13.66
1-Oct-09	13.72	13.84	13.64	13.84	230,100	13.63
30-Sep-09	13.68	13.68	13.55	13.61	81,600	13.40
29-Sep-09	13.67	13.68	13.59	13.68	101,200	13.47
28-Sep-09	13.64	13.66	13.57	13.63	78,300	13.42
25-Sep-09	13.63	13.69	13.55	13.56	119,300	13.35
24-Sep-09	13.55	13.67	13.52	13.67	181,000	13.46
23-Sep-09	13.48	13.55	13.42	13.51	95,100	13.30
22-Sep-09	13.45	13.48	13.43	13.45	46,600	13.24
21-Sep-09	13.41	13.47	13.39	13.42	38,100	13.21
18-Sep-09	13.37	13.40	13.34	13.39	71,300	13.18
17-Sep-09	13.31	13.39	13.29	13.39	75,100	13.18
16-Sep-09	13.33	13.35	13.31	13.35	46,300	13.14
15-Sep-09	13.30	13.33	13.25	13.33	73,400	13.12
14-Sep-09	13.16	13.26	13.16	13.26	65,400	13.06
11-Sep-09	13.17	13.25	13.13	13.24	61,300	13.04
11-Sep-09	$ 0.069 Dividend
* 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