Blackrock MuniHoldings Quality Fund, Inc. Historical Stock Prices

MUS 
$13.86
*  
0.04
0.29%
Get MUS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MUS now
Exchange: NYSE

Community Rating:
View:    MUS 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: 1 Year, From 04-FEB-2015 TO 04-FEB-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  13.90  13.94  13.84  13.86 123,781
02/04/2016 13.84 13.86 13.8 13.82 144,889
02/03/2016 13.72 13.81 13.72 13.81 38,227
02/02/2016 13.73 13.75 13.7 13.74 50,986
02/01/2016 13.68 13.72 13.67 13.71 68,404
01/29/2016 13.67 13.7 13.61 13.67 29,664
01/28/2016 13.6 13.67 13.57 13.67 11,802
01/27/2016 13.56 13.61 13.56 13.6 17,853
01/26/2016 13.51 13.61 13.51 13.61 26,310
01/25/2016 13.59 13.59 13.44 13.57 6,939
01/22/2016 13.63 13.68 13.56 13.56 56,035
01/21/2016 13.46 13.61 13.45 13.6 34,224
01/20/2016 13.61 13.62 13.35 13.42 62,495
01/19/2016 13.65 13.65 13.53 13.55 42,848
01/15/2016 13.57 13.6449 13.55 13.59 41,551
01/14/2016 13.57 13.58 13.49 13.55 24,291
01/13/2016 13.64 13.64 13.52 13.52 22,158
01/12/2016 13.65 13.69 13.64 13.67 35,390
01/11/2016 13.73 13.74 13.65 13.65 20,781
01/08/2016 13.75 13.75 13.69 13.74 32,762
01/07/2016 13.77 13.79 13.75 13.75 15,550
01/06/2016 13.79 13.82 13.69 13.71 67,226
01/05/2016 13.64 13.75 13.6 13.72 53,687
01/04/2016 13.74 13.74 13.6 13.62 31,084
12/31/2015 13.67 13.78 13.67 13.73 45,272
12/30/2015 13.56 13.66 13.56 13.65 13,249
12/29/2015 13.53 13.62 13.51 13.59 32,939
12/28/2015 13.46 13.5986 13.46 13.59 26,091
12/24/2015 13.43 13.5 13.43 13.5 7,945
12/23/2015 13.37 13.5 13.37 13.48 21,304
12/22/2015 13.5 13.5 13.38 13.42 43,104
12/21/2015 13.38 13.49 13.38 13.45 25,334
12/18/2015 13.36 13.43 13.36 13.43 9,532
12/17/2015 13.32 13.41 13.32 13.36 42,833
12/16/2015 13.21 13.32 13.19 13.32 14,046
12/15/2015 13.18 13.25 13.17 13.23 23,019
12/14/2015 13.24 13.3 13.14 13.18 34,677
12/11/2015 13.33 13.33 13.279 13.29 23,807
12/10/2015 13.3 13.36 13.25 13.31 32,808
12/09/2015 13.38 13.44 13.35 13.39 38,906
12/08/2015 13.35 13.38 13.27 13.38 38,206
12/07/2015 13.26 13.33 13.26 13.3 12,283
12/04/2015 13.21 13.32 13.2 13.27 27,624
12/03/2015 13.3 13.3 13.16 13.19 52,541
12/02/2015 13.3 13.33 13.27 13.3 21,768
12/01/2015 13.25 13.3 13.23 13.3 23,445
11/30/2015 13.24 13.25 13.21 13.25 30,974
11/27/2015 13.22 13.28 13.22 13.27 7,066
11/25/2015 13.18 13.27 13.18 13.23 33,373
11/24/2015 13.2 13.24 13.18 13.23 21,900
11/23/2015 13.17 13.2 13.15 13.2 19,215
11/20/2015 13.15 13.1701 13.1 13.14 81,299
11/19/2015 13.12 13.15 13.1 13.15 26,041
11/18/2015 13.03 13.11 13.02 13.11 20,794
11/17/2015 13.03 13.06 12.9801 13.03 50,097
11/16/2015 13.03 13.05 13.03 13.03 16,534
11/13/2015 12.99 13.04 12.94 13.02 20,746
11/12/2015 12.96 13 12.92 12.95 26,709
11/11/2015 12.92 12.98 12.88 12.98 25,964
11/10/2015 12.91 13.27 12.85 12.94 28,463
11/09/2015 13 13 12.87 12.88 47,865
11/06/2015 13.12 13.12 13 13 37,540
11/05/2015 13.19 13.2 13.1 13.19 25,651
11/04/2015 13.17 13.2 13.11 13.2 25,512
11/03/2015 13.24 13.24 13.13 13.17 31,447
11/02/2015 13.22 13.22 13.13 13.21 55,704
10/30/2015 13.21 13.22 13.13 13.21 37,968
10/29/2015 13.17 13.28 13.15 13.28 86,412
10/28/2015 13.12 13.12 13.08 13.12 6,674
10/27/2015 13.06 13.14 13.06 13.12 10,483
10/26/2015 13.1 13.119 13.06 13.07 13,200
10/23/2015 13.05 13.18 13.05 13.1428 25,998
10/22/2015 13.09 13.13 13.071 13.12 23,739
10/21/2015 13.03 13.09 12.99 13.06 25,862
10/20/2015 13.03 13.04 12.98 13.02 8,123
10/19/2015 13.06 13.07 12.99 13.04 15,393
10/16/2015 13.04 13.07 13.0101 13.06 19,408
10/15/2015 12.98 13.04 12.9501 13.04 22,028
10/14/2015 12.96 13.03 12.93 13.03 15,546
10/13/2015 12.96 12.96 12.93 12.95 18,466
10/12/2015 13 13.04 12.987 13.03 11,609
10/09/2015 12.93 13 12.93 12.96 28,722
10/08/2015 12.96 12.99 12.9576 12.97 41,224
10/07/2015 12.95 12.99 12.95 12.9602 19,828
10/06/2015 12.99 13.04 12.94 12.95 69,391
10/05/2015 12.96 12.96 12.93 12.95 38,475
10/02/2015 12.96 12.976 12.94 12.942 9,862
10/01/2015 12.91 12.96 12.9032 12.92 19,915
09/30/2015 12.95 12.95 12.89 12.91 11,642
09/29/2015 12.96 12.96 12.91 12.93 8,887
09/28/2015 12.9 12.94 12.89 12.94 27,972
09/25/2015 12.89 12.94 12.89 12.94 7,090
09/24/2015 12.91 12.95 12.9 12.93 24,648
09/23/2015 12.87 12.92 12.87 12.91 5,437
09/22/2015 12.86 12.92 12.84 12.91 25,878
09/21/2015 12.9 12.9 12.845 12.87 22,270
09/18/2015 12.76 12.91 12.76 12.88 24,556
09/17/2015 12.72 12.8 12.67 12.8 15,716
09/16/2015 12.69 12.7 12.65 12.65 17,622
09/15/2015 12.77 12.77 12.68 12.7 24,884
09/14/2015 12.76 12.78 12.74 12.74 8,298
09/11/2015 12.76 12.7915 12.75 12.75 8,588
09/10/2015 12.91 12.91 12.82 12.82 26,856
09/09/2015 12.9 12.92 12.89 12.91 8,561
09/08/2015 12.87 12.94 12.87 12.9 17,288
09/04/2015 12.81 12.94 12.81 12.94 27,282
09/03/2015 12.85 12.85 12.8 12.84 13,074
09/02/2015 12.77 12.81 12.76 12.8 37,049
09/01/2015 12.8 12.8488 12.79 12.8 31,621
08/31/2015 12.74 12.82 12.74 12.78 20,368
08/28/2015 12.73 12.8 12.73 12.79 37,373
08/27/2015 12.7 12.8 12.635 12.79 52,392
08/26/2015 12.72 12.76 12.68 12.7499 35,917
08/25/2015 12.68 12.77 12.68 12.73 48,038
08/24/2015 12.68 12.76 12.65 12.74 67,344
08/21/2015 12.87 12.9 12.86 12.86 37,168
08/20/2015 12.87 12.91 12.86 12.87 16,720
08/19/2015 12.9 12.9 12.86 12.87 25,021
08/18/2015 12.92 12.93 12.87 12.88 14,600
08/17/2015 12.93 12.98 12.9 12.91 22,609
08/14/2015 12.96 12.96 12.89 12.94 16,514
08/13/2015 12.94 12.94 12.91 12.94 17,174
08/12/2015 12.98 13.01 12.95 12.95 20,391
08/11/2015 12.88 13.02 12.88 13.02 21,167
08/10/2015 12.93 12.98 12.84 12.84 93,828
08/07/2015 12.89 12.97 12.89 12.97 8,321
08/06/2015 12.88 12.94 12.85 12.89 22,346
08/05/2015 12.87 12.95 12.85 12.86 59,932
08/04/2015 13.08 13.15 12.68 12.86 239,519
08/03/2015 13.23 13.25 13.08 13.08 78,358
07/31/2015 13.2 13.23 13.19 13.21 22,171
07/30/2015 13.24 13.24 13.16 13.18 12,813
07/29/2015 13.18 13.25 13.15 13.25 40,096
07/28/2015 13.11 13.16 13.095 13.15 12,309
07/27/2015 13.13 13.17 13.1 13.11 15,096
07/24/2015 13.12 13.21 13.12 13.1201 14,876
07/23/2015 13.04 13.15 13.02 13.15 27,658
07/22/2015 13.12 13.17 13.02 13.09 17,107
07/21/2015 13.14 13.18 13.06 13.09 20,643
07/20/2015 13.25 13.28 13.17 13.19 26,433
07/17/2015 13.19 13.3 13.19 13.3 22,390
07/16/2015 13.21 13.24 13.18 13.24 48,486
07/15/2015 13.18 13.23 13.161 13.22 9,856
07/14/2015 13.13 13.19 13.08 13.18 11,895
07/13/2015 13.18 13.2 13.1 13.12 31,321
07/10/2015 13.27 13.28 13.19 13.23 19,251
07/09/2015 13.24 13.32 13.19 13.32 26,486
07/08/2015 13.14 13.28 12.96 13.21 21,860
07/07/2015 13.15 13.24 13.12 13.14 50,505
07/06/2015 13.05 13.07 12.99 13.02 13,532
07/02/2015 13.02 13.07 12.96 12.96 11,373
07/01/2015 13.03 13.04 12.95 12.97 16,292
06/30/2015 12.97 12.99 12.89 12.97 23,352
06/29/2015 13.06 13.06 12.92 12.97 37,948
06/26/2015 13.02 13.05 12.99 13.04 42,848
06/25/2015 13.12 13.15 13.06 13.06 16,164
06/24/2015 13.12 13.16 13.09 13.13 8,737
06/23/2015 13.04 13.18 13.03 13.16 30,036
06/22/2015 13.04 13.11 13.01 13.08 41,118
06/19/2015 13.08 13.08 13 13.04 11,146
06/18/2015 12.98 13.05 12.98 13.02 23,074
06/17/2015 12.94 12.975 12.93 12.96 30,176
06/16/2015 13.05 13.05 12.96 12.991 30,244
06/15/2015 12.86 13.03 12.86 13.03 44,034
06/12/2015 12.69 12.97 12.69 12.83 60,514
06/11/2015 12.58 12.76 12.58 12.74 24,816
06/10/2015 12.67 12.765 12.61 12.61 23,176
06/09/2015 12.73 12.74 12.65 12.7 38,866
06/08/2015 12.8 12.84 12.7152 12.74 36,685
06/05/2015 12.88 12.9 12.72 12.7667 34,869
06/04/2015 12.91 12.96 12.89 12.89 25,882
06/03/2015 12.96 12.96 12.92 12.92 17,810
06/02/2015 12.99 13.02 12.97 12.99 31,059
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
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
*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?