Blackrock MuniHoldings Quality Fund, Inc. Historical Stock Prices

MUS 
$13.54
*  
0.01
0.07%
Get MUS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MUS 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 17-JAN-2015 TO 17-APR-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  13.52  13.54  13.48  13.54 24,364
04/17/2015 13.52 13.54 13.48 13.54 24,364
04/16/2015 13.54 13.57 13.4701 13.53 29,133
04/15/2015 13.56 13.56 13.45 13.46 15,538
04/14/2015 13.48 13.51 13.46 13.48 30,154
04/13/2015 13.53 13.54 13.43 13.43 19,849
04/10/2015 13.56 13.61 13.51 13.52 14,883
04/09/2015 13.56 13.61 13.53 13.55 41,313
04/08/2015 13.54 13.57 13.51 13.55 23,367
04/07/2015 13.43 13.56 13.39 13.51 34,978
04/06/2015 13.47 13.53 13.38 13.38 33,063
04/02/2015 13.51 13.51 13.37 13.37 20,869
04/01/2015 13.49 13.54 13.46 13.54 40,199
03/31/2015 13.36 13.48 13.36 13.48 17,376
03/30/2015 13.39 13.43 13.3401 13.42 37,961
03/27/2015 13.23 13.38 13.23 13.38 55,189
03/26/2015 13.3 13.3 13.23 13.23 23,301
03/25/2015 13.32 13.33 13.26 13.31 15,442
03/24/2015 13.24 13.3 13.2399 13.3 16,167
03/23/2015 13.32 13.32 13.24 13.24 20,671
03/20/2015 13.24 13.28 13.22 13.27 51,334
03/19/2015 13.32 13.33 13.19 13.2 37,567
03/18/2015 13.25 13.33 13.16 13.33 64,294
03/17/2015 13.23 13.23 13.1622 13.19 23,601
03/16/2015 13.26 13.26 13.21 13.23 12,223
03/13/2015 13.24 13.25 13.18 13.23 20,468
03/12/2015 13.35 13.36 13.2 13.22 56,891
03/11/2015 13.37 13.37 13.29 13.29 12,849
03/10/2015 13.38 13.4185 13.38 13.41 21,917
03/09/2015 13.35 13.37 13.3 13.37 15,708
03/06/2015 13.39 13.4 13.25 13.3 75,034
03/05/2015 13.47 13.47 13.44 13.47 27,621
03/04/2015 13.42 13.48 13.42 13.46 31,073
03/03/2015 13.42 13.42 13.3693 13.41 37,071
03/02/2015 13.41 13.42 13.35 13.38 24,123
02/27/2015 13.35 13.41 13.34 13.41 25,209
02/26/2015 13.36 13.38 13.28 13.28 40,793
02/25/2015 13.41 13.44 13.35 13.36 46,169
02/24/2015 13.32 13.3599 13.28 13.35 29,900
02/23/2015 13.36 13.39 13.3 13.3 51,019
02/20/2015 13.26 13.35 13.26 13.35 40,853
02/19/2015 13.27 13.38 13.23 13.23 55,670
02/18/2015 13.08 13.26 13.05 13.23 63,371
02/17/2015 13.4 13.4 13.1 13.1 125,137
02/13/2015 13.37 13.41 13.35 13.35 35,808
02/12/2015 13.45 13.49 13.4 13.42 44,677
02/11/2015 13.65 13.65 13.46 13.47 55,496
02/10/2015 13.66 13.68 13.63 13.67 47,071
02/09/2015 13.74 13.74 13.66 13.66 34,629
02/06/2015 13.8 13.84 13.71 13.71 67,891
02/05/2015 13.82 13.8699 13.8 13.84 26,656
02/04/2015 13.9 13.91 13.78 13.81 46,939
02/03/2015 13.9 13.97 13.89 13.89 54,548
02/02/2015 13.93 13.95 13.87 13.89 39,449
01/30/2015 13.8 13.88 13.79 13.88 37,450
01/29/2015 13.74 13.78 13.67 13.78 19,247
01/28/2015 13.67 13.69 13.66 13.67 29,519
01/27/2015 13.59 13.64 13.59 13.61 16,142
01/26/2015 13.57 13.61 13.53 13.58 15,289
01/23/2015 13.56 13.6 13.545 13.56 28,482
01/22/2015 13.53 13.56 13.5 13.51 28,589
01/21/2015 13.52 13.55 13.5 13.5 20,336
01/20/2015 13.59 13.59 13.51 13.53 17,229
*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?