Blackrock MuniHoldings Quality Fund, Inc. Historical Stock Prices

MUS 
$13.02
*  
0.03
0.23%
Get MUS Alerts
*Delayed - data as of Jun. 2, 2015 14:01 ET  -  Find a broker to begin trading MUS now
Exchange: NYSE

Community Rating:
View:    MUS 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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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.
14:01  12.98  13.02  12.9738  13.02 12,831
06/01/2015 13 13.04 12.97 12.99 23,363
05/29/2015 12.93 13.01 12.93 13.01 6,133
05/28/2015 12.96 12.96 12.91 12.93 38,569
05/27/2015 13 13.05 12.92 12.97 27,527
05/26/2015 13.01 13.01 12.97 12.9999 37,841
05/22/2015 13.04 13.05 12.9832 13 15,862
05/21/2015 13.05 13.06 13.01 13.04 18,955
05/20/2015 13.03 13.05 13 13 19,273
05/19/2015 13.03 13.055 13.01 13.03 6,733
05/18/2015 13.21 13.21 13.01 13.05 26,602
05/15/2015 13.19 13.21 13.16 13.19 30,862
05/14/2015 13.13 13.17 13.09 13.14 19,840
05/13/2015 13.11 13.13 13.05 13.05 24,473
05/12/2015 13.11 13.13 13.04 13.1048 26,550
05/11/2015 13.22 13.22 13.0915 13.13 22,046
05/08/2015 13.21 13.25 13.15 13.22 24,067
05/07/2015 13.11 13.15 13.079 13.15 52,474
05/06/2015 13.2 13.2 13.07 13.09 42,469
05/05/2015 13.27 13.27 13.2 13.22 16,015
05/04/2015 13.23 13.28 13.23 13.24 26,131
05/01/2015 13.32 13.33 13.24 13.24 37,882
04/30/2015 13.36 13.36 13.31 13.32 23,487
04/29/2015 13.34 13.36 13.33 13.33 16,147
04/28/2015 13.4 13.4 13.34 13.34 37,213
04/27/2015 13.43 13.47 13.35 13.35 24,988
04/24/2015 13.48 13.5 13.38 13.39 25,612
04/23/2015 13.5 13.51 13.44 13.44 11,995
04/22/2015 13.5 13.51 13.45 13.49 16,512
04/21/2015 13.53 13.54 13.45 13.47 31,652
04/20/2015 13.56 13.58 13.46 13.5 14,886
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
*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?