Blackrock MuniHoldings Investment Quality Fund Historical Stock Prices

MFL 
$14.14
*  
0.02
0.14%
Get MFL Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.18  14.21  14.11  14.14 75,927
07/30/2015 14.11 14.16 14.06 14.16 40,627
07/29/2015 14.12 14.14 14.02 14.11 69,371
07/28/2015 14.01 14.1 14.01 14.1 38,774
07/27/2015 14.08 14.12 14 14.03 71,743
07/24/2015 14.05 14.19 14.0281 14.13 108,418
07/23/2015 13.9 14.06 13.86 13.99 45,103
07/22/2015 13.9 13.96 13.89 13.95 65,953
07/21/2015 13.94 13.96 13.85 13.95 112,361
07/20/2015 14.03 14.07 13.94 13.96 52,349
07/17/2015 14 14.1 13.99 14.05 49,501
07/16/2015 13.95 14.05 13.93 14.05 54,155
07/15/2015 14.02 14.02 13.8911 13.94 91,765
07/14/2015 13.91 14.0217 13.91 13.97 98,117
07/13/2015 14.33 14.33 13.91 13.92 70,376
07/10/2015 14.15 14.16 14.03 14.14 69,851
07/09/2015 14.12 14.16 14.03 14.16 65,302
07/08/2015 14.06 14.09 13.99 14.06 81,469
07/07/2015 14.02 14.07 13.99 13.99 140,369
07/06/2015 13.75 13.97 13.75 13.92 122,874
07/02/2015 13.9 13.94 13.74 13.81 135,805
07/01/2015 13.84 13.95 13.81 13.94 81,938
06/30/2015 13.72 13.89 13.67 13.85 155,105
06/29/2015 13.84 13.85 13.73 13.75 152,272
06/26/2015 13.81 13.86 13.73 13.83 161,407
06/25/2015 13.93 13.95 13.83 13.85 116,609
06/24/2015 13.89 13.99 13.82 13.93 145,810
06/23/2015 13.76 13.9 13.7396 13.87 107,846
06/22/2015 13.76 13.81 13.72 13.806 105,287
06/19/2015 13.67 13.82 13.65 13.78 114,365
06/18/2015 13.53 13.72 13.53 13.71 233,433
06/17/2015 13.45 13.55 13.4272 13.54 238,121
06/16/2015 13.43 13.5 13.39 13.47 65,308
06/15/2015 13.34 13.42 13.34 13.41 31,846
06/12/2015 13.25 13.35 13.25 13.32 114,184
06/11/2015 13.19 13.29 13.19 13.27 131,860
06/10/2015 13.3 13.36 13.22 13.27 138,716
06/09/2015 13.42 13.42 13.33 13.36 156,206
06/08/2015 13.44 13.45 13.38 13.42 152,404
06/05/2015 13.45 13.5 13.29 13.45 167,346
06/04/2015 13.63 13.63 13.51 13.51 119,968
06/03/2015 13.72 13.73 13.58 13.6 103,317
06/02/2015 13.77 13.78 13.73 13.73 60,247
06/01/2015 13.82 13.82 13.77 13.78 104,482
05/29/2015 13.75 13.8 13.75 13.79 32,680
05/28/2015 13.76 13.8 13.75 13.77 69,991
05/27/2015 13.77 13.82 13.75 13.79 32,246
05/26/2015 13.74 13.81 13.694 13.79 61,690
05/22/2015 13.77 13.77 13.68 13.71 65,657
05/21/2015 13.78 13.81 13.75 13.78 75,523
05/20/2015 13.81 13.83 13.77 13.77 85,616
05/19/2015 13.84 13.88 13.81 13.84 81,647
05/18/2015 14.05 14.05 13.78 13.8968 296,554
05/15/2015 13.97 14.07 13.93 14.07 72,940
05/14/2015 13.88 13.97 13.84 13.97 145,288
05/13/2015 13.94 13.97 13.83 13.88 116,161
05/12/2015 13.95 13.98 13.891 13.91 103,324
05/11/2015 14.07 14.07 13.91 13.95 74,740
05/08/2015 13.99 14.07 13.9874 14.07 83,031
05/07/2015 13.92 13.97 13.86 13.959 119,502
05/06/2015 14.21 14.21 13.9 13.92 164,435
05/05/2015 14.29 14.29 14.18 14.19 76,997
05/04/2015 14.33 14.33 14.2 14.26 55,323
05/01/2015 14.33 14.33 14.26 14.3 81,743
04/30/2015 14.34 14.35 14.26 14.33 78,723
04/29/2015 14.29 14.39 14.27 14.33 87,701
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?