MUJ: Historical Prices for BLACKROCK MUNIHOLDIN

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	13.85	13.86	13.70	13.74	24,200	13.74
18-Dec-09	13.75	13.81	13.67	13.75	39,800	13.75
17-Dec-09	13.77	13.87	13.72	13.77	26,600	13.77
16-Dec-09	13.77	13.81	13.75	13.77	8,900	13.77
15-Dec-09	13.89	13.91	13.77	13.78	38,200	13.78
14-Dec-09	13.84	13.88	13.80	13.86	43,200	13.86
11-Dec-09	13.76	13.89	13.76	13.84	36,800	13.84
11-Dec-09	$ 0.083 Dividend
10-Dec-09	13.75	13.91	13.75	13.89	45,400	13.81
9-Dec-09	13.73	13.77	13.68	13.77	44,900	13.69
8-Dec-09	13.70	13.75	13.68	13.70	35,600	13.62
7-Dec-09	13.70	13.75	13.68	13.68	29,100	13.60
4-Dec-09	13.75	13.76	13.68	13.70	30,500	13.62
3-Dec-09	13.75	13.80	13.69	13.69	28,500	13.61
2-Dec-09	13.80	13.81	13.68	13.75	37,400	13.67
1-Dec-09	13.69	13.84	13.68	13.74	29,400	13.66
30-Nov-09	13.68	13.72	13.67	13.70	20,200	13.62
27-Nov-09	13.64	13.64	13.38	13.63	27,500	13.55
25-Nov-09	13.73	13.78	13.64	13.65	49,800	13.57
24-Nov-09	13.64	13.72	13.63	13.72	15,600	13.64
23-Nov-09	13.62	13.73	13.62	13.69	20,700	13.61
20-Nov-09	13.68	13.71	13.60	13.62	16,400	13.54
19-Nov-09	13.77	13.77	13.60	13.63	18,700	13.55
18-Nov-09	13.80	13.80	13.64	13.70	29,700	13.62
17-Nov-09	13.72	13.75	13.58	13.75	21,700	13.67
16-Nov-09	13.75	13.84	13.63	13.71	58,500	13.63
13-Nov-09	13.74	13.86	13.74	13.75	22,400	13.67
12-Nov-09	14.12	14.12	13.73	13.76	39,500	13.68
11-Nov-09	14.32	14.32	14.06	14.08	16,400	14.00
10-Nov-09	14.34	14.34	14.19	14.31	15,800	14.22
10-Nov-09	$ 0.069 Dividend
9-Nov-09	14.27	14.36	14.26	14.35	20,100	14.20
6-Nov-09	14.32	14.33	14.21	14.31	30,400	14.16
5-Nov-09	14.23	14.36	14.11	14.36	35,400	14.21
4-Nov-09	14.07	14.22	13.93	14.21	15,600	14.06
3-Nov-09	14.05	14.05	13.93	13.93	9,700	13.78
2-Nov-09	13.95	14.23	13.95	13.95	29,000	13.80
30-Oct-09	14.00	14.09	13.85	13.95	24,700	13.80
29-Oct-09	13.90	14.08	13.89	14.00	35,900	13.85
28-Oct-09	14.00	14.05	13.77	13.81	28,700	13.66
27-Oct-09	14.19	14.19	13.95	13.95	29,300	13.80
26-Oct-09	14.35	14.35	14.12	14.13	20,700	13.98
23-Oct-09	14.33	14.36	14.29	14.33	16,700	14.18
22-Oct-09	14.29	14.33	14.16	14.25	41,900	14.10
21-Oct-09	14.16	14.40	14.09	14.20	40,000	14.05
20-Oct-09	13.95	14.17	13.89	14.11	61,100	13.96
19-Oct-09	13.55	13.90	13.55	13.87	43,100	13.72
16-Oct-09	13.72	13.72	13.51	13.60	43,500	13.45
15-Oct-09	13.90	13.98	13.50	13.66	55,600	13.51
14-Oct-09	14.00	14.05	13.56	13.68	73,600	13.53
13-Oct-09	14.00	14.16	13.98	13.98	40,300	13.83
13-Oct-09	$ 0.069 Dividend
12-Oct-09	14.40	14.42	13.76	14.19	54,200	13.97
9-Oct-09	14.70	14.70	14.37	14.40	50,400	14.18
8-Oct-09	14.63	14.76	14.60	14.66	34,100	14.43
7-Oct-09	14.51	14.65	14.51	14.62	23,700	14.39
6-Oct-09	14.63	14.64	14.49	14.58	32,200	14.35
5-Oct-09	14.41	14.60	14.40	14.54	34,800	14.31
2-Oct-09	14.62	14.65	14.43	14.43	29,800	14.21
1-Oct-09	14.59	14.76	14.50	14.57	23,100	14.34
30-Sep-09	14.46	14.54	14.46	14.54	28,800	14.31
29-Sep-09	14.49	14.49	14.44	14.48	16,200	14.25
28-Sep-09	14.46	14.49	14.46	14.49	15,900	14.26
25-Sep-09	14.45	14.47	14.40	14.47	33,200	14.24
24-Sep-09	14.47	14.47	14.35	14.43	28,000	14.21
23-Sep-09	14.36	14.46	14.34	14.39	38,900	14.17
22-Sep-09	14.45	14.45	14.36	14.40	29,100	14.18
21-Sep-09	14.38	14.40	14.31	14.40	11,000	14.18
18-Sep-09	14.40	14.40	14.33	14.40	28,800	14.18
* 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