Blackrock MuniHoldings Investment Quality Fund Historical Stock Prices

MFL 
$13.53
*  
0.07
0.51%
Get MFL Alerts
*Delayed - data as of Jul. 31, 2014 14:00 ET  -  Find a broker to begin trading MFL now
Exchange: NYSE

Community Rating:
View:    MFL Real Time
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:00  13.55  13.60  13.50  13.53 48,705
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
06/13/2014 13.89 13.89 13.81 13.85 53,324
06/12/2014 13.89 13.89 13.83 13.86 102,487
06/11/2014 13.91 13.93 13.91 13.92 71,342
06/10/2014 13.87 13.9 13.86 13.89 85,738
06/09/2014 13.87 13.88 13.83 13.84 53,654
06/06/2014 13.83 13.87 13.8 13.83 49,511
06/05/2014 13.7 13.8 13.69 13.79 73,272
06/04/2014 13.91 13.94 13.71 13.71 208,951
06/03/2014 13.98 13.98 13.88 13.93 108,229
06/02/2014 14.04 14.0501 13.94 13.97 97,581
05/30/2014 14.12 14.13 14.04 14.06 41,989
05/29/2014 14.1 14.14 14.1 14.14 79,451
05/28/2014 14.06 14.12 14.06 14.12 137,731
05/27/2014 14.09 14.09 14.03 14.03 69,919
05/23/2014 14.06 14.08 14.02 14.07 67,524
05/22/2014 14.05 14.05 13.98 14.05 60,518
05/21/2014 14.04 14.05 13.99 14.02 55,215
05/20/2014 14.04 14.05 14.0001 14.04 37,735
05/19/2014 14 14.04 14 14.01 25,740
05/16/2014 14.05 14.0586 13.97 13.99 76,975
05/15/2014 13.97 14.03 13.92 13.99 125,966
05/14/2014 13.87 13.94 13.86 13.9 118,349
05/13/2014 13.85 13.89 13.84 13.86 110,703
05/12/2014 13.92 13.97 13.92 13.96 49,864
05/09/2014 13.96 13.97 13.92 13.93 57,122
05/08/2014 13.95 13.98 13.91 13.98 49,741
05/07/2014 13.86 13.95 13.86 13.95 73,460
05/06/2014 13.81 13.91 13.8 13.91 77,675
05/05/2014 13.82 13.87 13.8 13.84 78,989
05/02/2014 13.76 13.96 13.73 13.83 279,250
05/01/2014 13.72 13.88 13.7112 13.82 116,977
04/30/2014 13.67 13.7 13.63 13.69 64,945
04/29/2014 13.69 13.69 13.62 13.64 100,456
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?