MFL - BlackRock MuniHoldings Investment Quality Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201714.6914.7214.6914.7214.72131,100
Dec 12, 201714.7114.7114.6914.6914.69126,700
Dec 11, 201714.7814.8114.3914.7214.72221,000
Dec 11, 20170.072 Dividend
Dec 08, 201714.8814.9014.8114.8114.7449,200
Dec 07, 201714.8714.9714.8614.8914.82142,200
Dec 06, 201714.8214.9214.8214.8714.80166,600
Dec 05, 201714.7914.8214.7814.8014.73170,500
Dec 04, 201714.8714.9314.7614.7914.72322,800
Dec 01, 201714.8914.9414.8514.8514.78204,200
Nov 30, 201715.0815.0814.8314.8814.81350,200
Nov 29, 201715.0415.0414.9515.0314.96124,400
Nov 28, 201715.0815.0815.0315.0314.9634,600
Nov 27, 201715.0815.0815.0215.0414.9765,300
Nov 24, 201715.1415.1815.0615.0815.0137,200
Nov 22, 201715.0715.1115.0115.1115.0473,700
Nov 21, 201715.0415.1015.0315.1015.0356,400
Nov 20, 201715.0415.0615.0315.0314.9640,500
Nov 17, 201715.1715.1715.0415.0614.9955,100
Nov 16, 201715.2315.2315.0915.1115.0442,100
Nov 15, 201715.1715.1915.1115.1715.1040,400
Nov 14, 201715.1415.1515.1015.1315.0628,800
Nov 14, 20170.072 Dividend
Nov 13, 201715.1015.1815.0715.1615.0115,300
Nov 10, 201715.1215.1315.0215.1314.9854,400
Nov 09, 201715.0915.1415.0915.1314.9838,200
Nov 08, 201715.1915.2415.0615.0614.9250,800
Nov 07, 201715.1115.2915.1115.1815.0352,000
Nov 06, 201715.0515.1015.0115.0914.9533,500
Nov 03, 201714.9715.0414.9515.0414.9051,100
Nov 02, 201714.9915.0214.9414.9714.8352,900
Nov 01, 201715.0215.0214.9314.9814.8473,500
Oct 31, 201715.0415.0414.9114.9714.8378,200
Oct 30, 201715.0315.0815.0215.0214.8889,900
Oct 27, 201714.9215.0314.8414.9514.81115,500
Oct 26, 201714.9714.9714.9014.9014.76152,200
Oct 25, 201714.9514.9514.9214.9214.7883,000
Oct 24, 201714.9614.9714.9414.9714.8331,800
Oct 23, 201714.9514.9914.9514.9714.8335,500
Oct 20, 201714.9814.9814.9414.9514.8158,300
Oct 19, 201715.0215.0214.9514.9614.8214,800
Oct 18, 201714.9914.9914.9314.9514.8180,800
Oct 17, 201715.0515.0514.9915.0214.8851,800
Oct 16, 201715.1115.1415.0115.0514.9143,100
Oct 13, 201715.0715.2015.0315.1414.9964,000
Oct 13, 20170.072 Dividend
Oct 12, 201715.0515.1015.0515.0914.8731,900
Oct 11, 201714.9815.0514.9715.0514.8351,600
Oct 10, 201714.9315.0014.9114.9714.7673,000
Oct 09, 201714.9514.9614.9314.9614.7528,500
Oct 06, 201714.9314.9414.8914.9414.7338,200
Oct 05, 201714.9015.0014.8914.9614.7547,800
Oct 04, 201714.8114.9014.8114.8814.6750,500
Oct 03, 201714.8614.8814.8114.8214.6165,900
Oct 02, 201714.8614.8814.8114.8214.6192,000
Sep 29, 201714.8814.9514.8114.8114.6094,000
Sep 28, 201714.9114.9114.8214.8714.6688,900
Sep 27, 201714.9915.0014.8614.9214.7153,300
Sep 26, 201715.0515.0514.9615.0114.8043,600
Sep 25, 201714.9215.0214.9215.0214.8133,200
Sep 22, 201714.9915.0214.9214.9214.7147,500
Sep 21, 201715.0515.0714.9414.9414.7340,800
Sep 20, 201715.1315.1315.0315.0514.8363,700
Sep 19, 201715.1415.1415.0715.1214.9029,700
Sep 18, 201715.1515.1515.0915.1314.9149,500
Sep 15, 201715.1115.1515.0915.1514.9329,900
Sep 14, 201715.1315.1315.0415.0614.8437,900
Sep 14, 20170.072 Dividend
Sep 13, 201715.1415.2215.1215.2214.9337,700
Sep 12, 201715.1815.2115.1015.1214.8361,000
Sep 11, 201715.2215.2215.1215.2114.9243,000
Sep 08, 201715.2115.2115.1215.1814.8927,700
Sep 07, 201715.1815.2015.1515.2014.9137,800
Sep 06, 201715.1515.1915.0615.1614.8768,600
Sep 05, 201715.1015.1315.0715.1114.8245,300
Sep 01, 201715.0715.1015.0215.1014.8147,800
Aug 31, 201715.0615.0714.9815.0314.7461,500
Aug 30, 201715.1115.1114.9915.0014.7265,900
Aug 29, 201715.0115.0814.9715.0714.7848,400
Aug 28, 201715.0315.0314.9414.9414.66105,700
Aug 25, 201715.0615.0614.9614.9714.6941,900
Aug 24, 201715.0815.0914.9515.0514.7688,200
Aug 23, 201715.0615.1115.0215.0814.79101,700
Aug 22, 201715.0915.0915.0215.0214.7374,400
Aug 21, 201714.9915.0814.9815.0814.7972,800
Aug 18, 201714.9414.9914.9114.9914.7132,200
Aug 17, 201714.9414.9414.8814.9414.6629,200
Aug 16, 201714.8714.9314.8314.9314.6553,500
Aug 15, 201714.8214.8714.8114.8214.5499,700
Aug 14, 201715.0515.0514.8714.9014.6277,400
Aug 11, 201714.8715.1414.8714.9914.71152,600
Aug 11, 20170.072 Dividend
Aug 10, 201715.1115.1114.9915.0614.7059,400
Aug 09, 201715.1315.1315.0115.0914.7399,800
Aug 08, 201715.1515.1515.0515.0714.7159,200
Aug 07, 201715.2115.2115.1115.1514.7976,700
Aug 04, 201715.2515.2515.1215.1614.8032,800
Aug 03, 201715.2515.2815.2015.2314.8776,100
Aug 02, 201715.2615.2915.2415.2414.8838,900
Aug 01, 201715.2715.3315.2415.2614.90108,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...