Blackrock MuniHoldings Investment Quality Fund Historical Stock Prices

MFL 
$14.26
*  
0.04
0.28%
Get MFL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading MFL now
Exchange: NYSE

Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-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  14.28  14.33  14.20  14.26 55,323
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
04/28/2015 14.38 14.4 14.34 14.39 84,041
04/27/2015 14.38 14.38 14.33 14.37 34,260
04/24/2015 14.37 14.37 14.32 14.3332 49,677
04/23/2015 14.45 14.47 14.35 14.36 54,729
04/22/2015 14.51 14.51 14.38 14.42 68,040
04/21/2015 14.53 14.5399 14.49 14.53 60,048
04/20/2015 14.48 14.53 14.43 14.53 89,850
04/17/2015 14.42 14.45 14.4 14.45 35,503
04/16/2015 14.41 14.42 14.36 14.42 48,309
04/15/2015 14.42 14.42 14.34 14.39 73,035
04/14/2015 14.34 14.4 14.32 14.39 56,790
04/13/2015 14.33 14.34 14.27 14.29 60,602
04/10/2015 14.42 14.44 14.31 14.36 112,501
04/09/2015 14.43 14.44 14.34 14.4 72,978
04/08/2015 14.43 14.43 14.37 14.42 52,727
04/07/2015 14.3 14.4 14.27 14.4 74,959
04/06/2015 14.32 14.32 14.26 14.29 80,971
04/02/2015 14.4 14.44 14.19 14.26 254,634
04/01/2015 14.5 14.52 14.42 14.48 63,976
03/31/2015 14.43 14.45 14.39 14.42 116,597
03/30/2015 14.34 14.46 14.25 14.43 159,582
03/27/2015 14.27 14.39 14.24 14.33 125,129
03/26/2015 14.28 14.29 14.21 14.24 51,326
03/25/2015 14.28 14.29 14.23 14.28 82,161
03/24/2015 14.24 14.28 14.17 14.28 95,332
03/23/2015 14.25 14.25 14.17 14.24 75,918
03/20/2015 14.16 14.22 14.12 14.21 80,817
03/19/2015 14.23 14.23 14.06 14.12 109,216
03/18/2015 14.09 14.21 14.04 14.21 86,691
03/17/2015 14.15 14.15 14.03 14.04 61,892
03/16/2015 14.23 14.23 14.08 14.13 60,626
03/13/2015 14.24 14.25 14.16 14.18 56,054
03/12/2015 14.3 14.3035 14.18 14.18 39,223
03/11/2015 14.32 14.32 14.21 14.2232 44,827
03/10/2015 14.36 14.37 14.326 14.35 46,069
03/09/2015 14.27 14.34 14.25 14.31 88,101
03/06/2015 14.4 14.4 14.2 14.24 140,554
03/05/2015 14.45 14.47 14.44 14.46 68,123
03/04/2015 14.37 14.48 14.37 14.48 48,364
03/03/2015 14.4 14.43 14.33 14.37 124,508
03/02/2015 14.53 14.555 14.36 14.37 81,729
02/27/2015 14.38 14.55 14.36 14.53 108,627
02/26/2015 14.41 14.42 14.32 14.33 100,917
02/25/2015 14.49 14.5 14.41 14.42 89,964
02/24/2015 14.38 14.43 14.32 14.38 107,709
02/23/2015 14.39 14.42 14.35 14.38 65,247
02/20/2015 14.4 14.47 14.32 14.32 66,069
02/19/2015 14.42 14.47 14.3277 14.35 103,204
02/18/2015 14.18 14.4 14.15 14.4 154,459
02/17/2015 14.53 14.53 14.15 14.19 185,288
02/13/2015 14.49 14.56 14.49 14.5 43,506
02/12/2015 14.52 14.6032 14.52 14.53 122,141
02/11/2015 14.75 14.75 14.57 14.6 106,147
02/10/2015 14.8 14.84 14.77 14.77 70,454
02/09/2015 14.91 14.91 14.8 14.8 80,024
02/06/2015 15.05 15.13 14.85 14.85 202,513
02/05/2015 15.07 15.1 15.03 15.1 78,508
02/04/2015 15.06 15.1159 14.95 15.03 111,778
*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?