Blackrock MuniHoldings Quality Fund II, Inc. Common Stock Historical Stock Prices

MUE 
$14.32
*  
0.22
1.51%
Get MUE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MUE now
Exchange: NYSE

Community Rating:
View:    MUE 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 27-JAN-2016 TO 27-APR-2016

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 14.55 14.58 14.30 14.32 72,602
04/27/2016 14.44 14.57 14.4164 14.54 30,119
04/26/2016 14.34 14.44 14.3077 14.42 41,071
04/25/2016 14.3 14.34 14.29 14.33 14,569
04/22/2016 14.47 14.48 14.3 14.31 22,337
04/21/2016 14.42 14.47 14.3501 14.43 38,133
04/20/2016 14.39 14.43 14.31 14.38 42,132
04/19/2016 14.56 14.56 14.31 14.31 58,542
04/18/2016 14.47 14.55 14.46 14.5 52,189
04/15/2016 14.49 14.515 14.4504 14.5 23,515
04/14/2016 14.46 14.5172 14.42 14.51 134,417
04/13/2016 14.25 14.49 14.13 14.45 129,195
04/12/2016 14.39 14.44 14.28 14.28 45,538
04/11/2016 14.35 14.41 14.3 14.31 39,534
04/08/2016 14.33 14.4 14.3 14.32 52,025
04/07/2016 14.26 14.33 14.25 14.25 61,812
04/06/2016 14.27 14.4 14.26 14.3 115,802
04/05/2016 14.15 14.21 14.11 14.21 48,942
04/04/2016 14.09 14.12 13.98 14.0885 95,987
04/01/2016 14.07 14.12 14.01 14.08 49,872
03/31/2016 14 14.09 13.98 14.02 59,409
03/30/2016 14.01 14.02 13.94 13.96 57,264
03/29/2016 13.96 14.01 13.93 13.98 89,316
03/28/2016 13.96 13.96 13.93 13.93 73,671
03/24/2016 13.98 14.01 13.93 13.93 40,704
03/23/2016 14 14.02 13.93 13.93 52,661
03/22/2016 13.99 14.03 13.94 13.96 39,716
03/21/2016 13.95 14.01 13.94 13.94 34,436
03/18/2016 13.99 14.03 13.93 13.93 35,375
03/17/2016 14 14.03 13.92 14 36,195
03/16/2016 13.89 13.97 13.86 13.97 37,301
03/15/2016 13.97 13.97 13.83 13.83 25,440
03/14/2016 13.89 13.9525 13.84 13.93 34,322
03/11/2016 13.94 13.95 13.83 13.84 31,284
03/10/2016 13.92 14.01 13.92 13.96 33,871
03/09/2016 14 14.08 13.91 13.92 80,113
03/08/2016 14.06 14.06 14 14 44,101
03/07/2016 13.94 14 13.92 13.99 53,161
03/04/2016 13.92 13.94 13.88 13.91 80,121
03/03/2016 13.93 13.96 13.88 13.92 38,086
03/02/2016 13.88 13.93 13.77 13.86 90,361
03/01/2016 13.84 13.9 13.8303 13.89 42,661
02/29/2016 13.77 13.9 13.77 13.84 104,736
02/26/2016 13.77 13.81 13.75 13.76 52,437
02/25/2016 13.78 13.83 13.775 13.81 74,047
02/24/2016 13.75 13.81 13.74 13.78 82,537
02/23/2016 13.71 13.75 13.6801 13.74 61,040
02/22/2016 13.72 13.72 13.67 13.68 42,297
02/19/2016 13.68 13.72 13.68 13.72 41,422
02/18/2016 13.71 13.73 13.65 13.7 60,342
02/17/2016 13.65 13.73 13.63 13.67 56,402
02/16/2016 13.73 13.75 13.63 13.7 62,111
02/12/2016 13.9 13.9 13.75 13.76 27,818
02/11/2016 13.93 13.9304 13.85 13.9 60,713
02/10/2016 13.96 13.98 13.94 13.97 31,877
02/09/2016 13.96 13.97 13.92 13.94 38,514
02/08/2016 13.95 13.96 13.8911 13.93 47,200
02/05/2016 13.91 13.94 13.87 13.94 30,837
02/04/2016 13.87 13.9 13.84 13.89 25,704
02/03/2016 13.83 13.9 13.8175 13.9 109,586
02/02/2016 13.79 13.8 13.77 13.8 76,431
02/01/2016 13.78 13.8 13.76 13.78 53,623
01/29/2016 13.72 13.75 13.66 13.75 70,980
01/28/2016 13.64 13.7 13.6 13.7 43,397
01/27/2016 13.62 13.62 13.57 13.6 58,159
*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?