Blackrock MuniHoldings Investment Quality Fund Historical Stock Prices

MFL 
$13.72
*  
0.08
0.59%
Get MFL Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading MFL now
Exchange: NYSE

Community Rating:
View:    MFL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.70  13.74  13.6799  13.72 68,046
09/16/2014 13.67 13.7 13.6301 13.64 67,047
09/15/2014 13.76 13.77 13.67 13.7 44,843
09/12/2014 13.81 13.81 13.7 13.73 84,341
09/11/2014 13.85 13.86 13.8201 13.84 32,879
09/10/2014 13.89 13.92 13.86 13.87 128,576
09/09/2014 13.91 13.91 13.84 13.91 57,344
09/08/2014 13.83 13.91 13.83 13.91 93,059
09/05/2014 13.89 13.9 13.84 13.87 76,286
09/04/2014 13.92 13.92 13.84 13.86 75,189
09/03/2014 13.93 13.93 13.87 13.92 79,450
09/02/2014 13.89 13.92 13.86 13.91 71,152
08/29/2014 13.9 13.92 13.85 13.92 141,510
08/28/2014 13.89 13.9 13.83 13.9 70,405
08/27/2014 13.84 13.88 13.82 13.86 77,858
08/26/2014 13.75 13.82 13.72 13.8 89,364
08/25/2014 13.75 13.75 13.71 13.74 90,371
08/22/2014 13.78 13.79 13.7 13.71 127,244
08/21/2014 13.84 13.85 13.75 13.75 92,392
08/20/2014 13.88 13.88 13.8 13.8 66,612
08/19/2014 13.85 13.8799 13.83 13.85 70,765
08/18/2014 13.8 13.9 13.79 13.84 139,605
08/15/2014 13.85 13.85 13.793 13.84 74,188
08/14/2014 13.76 13.8 13.73 13.8 80,273
08/13/2014 13.69 13.72 13.68 13.71 66,370
08/12/2014 13.85 13.85 13.69 13.76 96,511
08/11/2014 13.81 13.84 13.74 13.82 151,749
08/08/2014 13.73 13.8 13.7 13.77 110,809
08/07/2014 13.52 13.72 13.52 13.72 169,290
08/06/2014 13.5 13.5402 13.45 13.54 86,968
08/05/2014 13.5 13.5 13.44 13.47 25,613
08/04/2014 13.54 13.58 13.47 13.5 61,265
08/01/2014 13.59 13.59 13.53 13.55 52,956
07/31/2014 13.57 13.6 13.5 13.53 76,891
07/30/2014 13.67 13.68 13.6 13.6 103,156
07/29/2014 13.71 13.74 13.69 13.72 52,805
07/28/2014 13.73 13.73 13.68 13.68 34,685
07/25/2014 13.73 13.79 13.66 13.7 120,101
07/24/2014 13.7 13.71 13.65 13.66 97,199
07/23/2014 13.72 13.73 13.68 13.72 53,659
07/22/2014 13.66 13.67 13.62 13.67 84,908
07/21/2014 13.63 13.689 13.63 13.64 108,411
07/18/2014 13.62 13.63 13.5701 13.6 49,191
07/17/2014 13.58 13.64 13.55 13.58 84,331
07/16/2014 13.56 13.58 13.54 13.57 62,277
07/15/2014 13.59 13.59 13.5346 13.5603 52,907
07/14/2014 13.65 13.65 13.56 13.57 43,467
07/11/2014 13.6 13.64 13.57 13.61 49,628
07/10/2014 13.69 13.7 13.6 13.62 101,735
07/09/2014 13.66 13.67 13.55 13.62 116,106
07/08/2014 13.63 13.67 13.6 13.61 69,610
07/07/2014 13.48 13.64 13.44 13.58 175,786
07/03/2014 13.65 13.65 13.39 13.45 189,980
07/02/2014 13.84 13.84 13.65 13.66 124,764
07/01/2014 13.86 13.89 13.79 13.84 81,980
06/30/2014 13.96 13.96 13.86 13.88 60,972
06/27/2014 13.83 13.94 13.81 13.94 162,297
06/26/2014 13.84 13.84 13.81 13.83 86,133
06/25/2014 13.81 13.84 13.78 13.84 77,332
06/24/2014 13.75 13.76 13.72 13.75 58,905
06/23/2014 13.74 13.78 13.73 13.73 65,393
06/20/2014 13.76 13.77 13.7299 13.73 74,254
06/19/2014 13.79 13.79 13.7 13.7 49,775
06/18/2014 13.78 13.79 13.718 13.73 91,932
06/17/2014 13.85 13.85 13.76 13.77 75,967
06/16/2014 13.87 13.87 13.82 13.83 56,023
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?