Blackrock MuniHoldings Quality Fund, Inc. Historical Stock Prices

MUS 
$13.26
*  
0.02
0.15%
Get MUS Alerts
*Delayed - data as of Dec. 22, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.33  13.36  13.25  13.26 22,887
12/19/2014 13.35 13.35 13.26 13.28 21,553
12/18/2014 13.37 13.37 13.26 13.3 18,728
12/17/2014 13.29 13.32 13.26 13.32 11,612
12/16/2014 13.2 13.28 13.2 13.28 11,861
12/15/2014 13.26 13.2899 13.23 13.25 15,567
12/12/2014 13.24 13.29 13.21 13.29 15,926
12/11/2014 13.32 13.33 13.21 13.21 37,347
12/10/2014 13.26 13.3201 13.26 13.32 15,586
12/09/2014 13.37 13.44 13.26 13.31 68,298
12/08/2014 13.38 13.44 13.38 13.44 22,438
12/05/2014 13.46 13.46 13.35 13.38 49,626
12/04/2014 13.35 13.45 13.35 13.4216 26,165
12/03/2014 13.34 13.39 13.34 13.37 17,940
12/02/2014 13.31 13.32 13.28 13.32 9,208
12/01/2014 13.29 13.35 13.265 13.3 69,229
11/28/2014 13.27 13.27 13.19 13.22 16,156
11/26/2014 13.2 13.22 13.17 13.22 23,742
11/25/2014 13.23 13.23 13.2 13.2 21,062
11/24/2014 13.17 13.21 13.14 13.2 32,796
11/21/2014 13.18 13.21 13.17 13.19 51,242
11/20/2014 13.16 13.19 13.14 13.14 33,072
11/19/2014 13.22 13.22 13.14 13.14 32,409
11/18/2014 13.2 13.25 13.19 13.23 21,733
11/17/2014 13.25 13.25 13.19 13.19 30,956
11/14/2014 13.23 13.23 13.18 13.23 20,021
11/13/2014 13.23 13.23 13.2 13.22 9,657
11/12/2014 13.22 13.24 13.18 13.18 18,725
11/11/2014 13.26 13.29 13.2167 13.25 27,241
11/10/2014 13.24 13.32 13.24 13.32 21,968
11/07/2014 13.33 13.33 13.23 13.25 16,318
11/06/2014 13.25 13.31 13.25 13.3 21,449
11/05/2014 13.19 13.3 13.19 13.3 27,721
11/04/2014 13.21 13.26 13.17 13.26 13,575
11/03/2014 13.31 13.31 13.23 13.24 17,997
10/31/2014 13.34 13.3777 13.23 13.26 24,057
10/30/2014 13.39 13.39 13.2701 13.36 29,074
10/29/2014 13.37 13.38 13.33 13.34 22,335
10/28/2014 13.33 13.33 13.27 13.33 25,775
10/27/2014 13.35 13.37 13.29 13.3 60,572
10/24/2014 13.22 13.36 13.22 13.31 61,595
10/23/2014 13.28 13.3 13.24 13.24 27,156
10/22/2014 13.23 13.29 13.19 13.29 19,426
10/21/2014 13.28 13.28 13.205 13.23 65,382
10/20/2014 13.35 13.35 13.27 13.29 32,285
10/17/2014 13.24 13.34 13.24 13.34 15,779
10/16/2014 13.23 13.26 13.13 13.24 50,795
10/15/2014 13.16 13.2 13.13 13.1916 49,734
10/14/2014 13.07 13.14 13.04 13.11 33,481
10/13/2014 13.1 13.1 13.04 13.04 40,760
10/10/2014 13.15 13.15 13.05 13.05 40,387
10/09/2014 13.25 13.28 13.17 13.17 46,833
10/08/2014 13.18 13.21 13.15 13.17 35,621
10/07/2014 13.08 13.15 13.06 13.15 34,977
10/06/2014 13.08 13.1 13.03 13.04 61,511
10/03/2014 13.02 13.03 12.94 13.03 37,952
10/02/2014 12.99 13.02 12.96 12.97 32,137
10/01/2014 12.98 13.023 12.97 12.97 36,854
09/30/2014 12.97 12.98 12.93 12.97 26,605
09/29/2014 12.92 12.93 12.89 12.93 19,623
09/26/2014 12.94 12.94 12.86 12.86 17,620
09/25/2014 12.96 12.96 12.91 12.92 33,944
09/24/2014 13 13 12.91 12.92 15,569
09/23/2014 12.97 13.03 12.94 12.97 14,429
09/22/2014 13.03 13.03 12.96 12.97 15,737
09/19/2014 12.92 13.01 12.92 13 34,992
09/18/2014 12.9 12.95 12.9 12.9 17,722
09/17/2014 12.96 12.97 12.91 12.95 12,095
09/16/2014 12.94 12.96 12.9 12.91 18,613
09/15/2014 12.98 13 12.9 12.94 15,176
09/12/2014 13.03 13.03 12.94 12.94 20,369
09/11/2014 13.06 13.06 13.03 13.03 8,510
09/10/2014 13.09 13.12 13.064 13.12 15,407
09/09/2014 13.08 13.0853 13.04 13.07 17,712
09/08/2014 13.15 13.15 13.07 13.07 11,607
09/05/2014 13.12 13.13 13.09 13.13 12,357
09/04/2014 13.1 13.1 13.06 13.08 17,610
09/03/2014 13.13 13.14 13.03 13.1 26,213
09/02/2014 13.08 13.13 13.08 13.13 20,690
08/29/2014 13.14 13.14 13.1 13.1 9,140
08/28/2014 13.14 13.14 13.0572 13.12 17,121
08/27/2014 13.08 13.11 13.05 13.1 33,950
08/26/2014 13.03 13.06 13.02 13.06 15,672
08/25/2014 13.04 13.04 12.99 12.99 17,157
08/22/2014 13.05 13.05 12.98 13.02 25,756
08/21/2014 13.05 13.07 13 13.02 24,288
08/20/2014 13.09 13.09 13 13.03 23,860
08/19/2014 13.04 13.07 13.01 13.07 15,461
08/18/2014 13.03 13.04 12.9828 13.02 12,274
08/15/2014 13.04 13.04 12.99 13.04 9,902
08/14/2014 13 13 12.93 12.99 29,669
08/13/2014 12.98 12.98 12.91 12.92 34,090
08/12/2014 13.03 13.04 12.94 12.99 23,681
08/11/2014 12.94 13 12.94 12.95 25,808
08/08/2014 12.94 12.97 12.93 12.94 40,842
08/07/2014 12.77 12.92 12.76 12.92 32,530
08/06/2014 12.66 12.82 12.66 12.77 45,055
08/05/2014 12.7 12.74 12.65 12.66 32,228
08/04/2014 12.78 12.78 12.7 12.7 55,111
08/01/2014 12.82 12.82 12.77 12.77 36,900
07/31/2014 12.78 12.86 12.72 12.73 56,779
07/30/2014 12.93 12.93 12.8 12.8 35,830
07/29/2014 12.98 13.04 12.93 12.93 48,580
07/28/2014 13.05 13.05 12.95 12.95 39,307
07/25/2014 13 13.1 12.98 13.02 51,613
07/24/2014 12.96 13.01 12.94 12.94 27,955
07/23/2014 13.01 13.021 12.99 13 21,798
07/22/2014 13.05 13.05 12.96 12.97 21,410
07/21/2014 12.96 13 12.95 13 12,437
07/18/2014 12.95 12.95 12.9 12.92 8,532
07/17/2014 12.91 12.93 12.89 12.9 24,822
07/16/2014 12.87 12.87 12.83 12.86 12,700
07/15/2014 12.9 12.9 12.81 12.83 42,194
07/14/2014 13.01 13.01 12.84 12.86 21,159
07/11/2014 12.9 12.95 12.9 12.94 9,716
07/10/2014 13.05 13.08 12.94 12.95 27,295
07/09/2014 13.08 13.08 12.91 12.95 36,261
07/08/2014 13.04 13.06 13 13.04 26,035
07/07/2014 12.95 13.01 12.949 13 29,104
07/03/2014 13 13 12.91 12.91 28,725
07/02/2014 13.1 13.15 13.01 13.04 29,652
07/01/2014 13.22 13.22 13.14 13.14 30,222
06/30/2014 13.22 13.22 13.17 13.21 13,439
06/27/2014 13.11 13.22 13.09 13.22 158,657
06/26/2014 13.11 13.11 13.04 13.08 26,241
06/25/2014 13.03 13.07 13 13.07 24,346
06/24/2014 12.97 13.01 12.96 13.01 24,278
06/23/2014 12.98 12.99 12.95 12.95 10,280
06/20/2014 12.93 12.97 12.89 12.97 86,565
06/19/2014 12.95 12.99 12.87 12.9 34,286
06/18/2014 12.92 12.95 12.89 12.93 49,993
06/17/2014 12.98 12.98 12.92 12.95 39,806
06/16/2014 13.04 13.0588 12.98 12.98 19,839
06/13/2014 13.07 13.07 13 13 15,000
06/12/2014 13 13.08 13 13.08 22,270
06/11/2014 13.09 13.09 13.03 13.07 36,531
06/10/2014 13.06 13.09 13.04 13.07 22,495
06/09/2014 13.08 13.09 13.01 13.03 32,694
06/06/2014 13.06 13.06 13.03 13.03 15,216
06/05/2014 13 13 12.95 13 16,987
06/04/2014 13.12 13.12 12.97 12.98 93,836
06/03/2014 13.2 13.2 13.08 13.11 17,193
06/02/2014 13.26 13.26 13.18 13.2 15,215
05/30/2014 13.27 13.27 13.21 13.24 20,963
05/29/2014 13.25 13.25 13.18 13.25 24,029
05/28/2014 13.15 13.22 13.15 13.22 24,697
05/27/2014 13.19 13.19 13.1 13.14 39,741
05/23/2014 13.15 13.16 13.1 13.16 14,809
05/22/2014 13.12 13.12 13.06 13.11 26,659
05/21/2014 13.14 13.14 13.06 13.1 29,881
05/20/2014 13.15 13.15 13.09 13.14 28,712
05/19/2014 13.17 13.17 13.11 13.11 25,458
05/16/2014 13.18 13.18 13.09 13.12 37,394
05/15/2014 13.1 13.13 13.0625 13.11 36,915
05/14/2014 13.03 13.07 13.03 13.03 31,525
05/13/2014 13.01 13.04 13.01 13.03 31,993
05/12/2014 13.08 13.11 13.06 13.11 56,802
05/09/2014 13.13 13.16 13.08 13.09 32,783
05/08/2014 13.08 13.15 13.08 13.14 52,578
05/07/2014 13.05 13.13 13.05 13.12 50,169
05/06/2014 13.03 13.11 13.03 13.11 54,756
05/05/2014 13.09 13.13 13.09 13.1 46,174
05/02/2014 12.95 13.15 12.9 13.14 240,049
05/01/2014 12.92 13.0399 12.89 13.03 63,510
04/30/2014 12.76 12.88 12.76 12.88 74,036
04/29/2014 12.83 12.847 12.8 12.83 94,769
04/28/2014 12.92 12.96 12.84 12.87 88,485
04/25/2014 12.91 12.93 12.88 12.92 15,142
04/24/2014 12.81 12.89 12.8 12.89 55,607
04/23/2014 12.74 12.81 12.74 12.81 41,409
04/22/2014 12.7 12.75 12.7 12.75 20,549
04/21/2014 12.68 12.7199 12.68 12.71 43,162
04/17/2014 12.7 12.71 12.64 12.68 33,501
04/16/2014 12.63 12.7001 12.63 12.7 30,994
04/15/2014 12.63 12.6502 12.6 12.64 21,984
04/14/2014 12.6 12.61 12.57 12.6 71,988
04/11/2014 12.59 12.62 12.56 12.61 28,249
04/10/2014 12.66 12.68 12.61 12.61 44,889
04/09/2014 12.71 12.71 12.61 12.61 42,288
04/08/2014 12.65 12.69 12.64 12.67 22,484
04/07/2014 12.66 12.68 12.64 12.64 26,098
04/04/2014 12.63 12.7 12.61 12.65 42,605
04/03/2014 12.54 12.6193 12.54 12.61 46,819
04/02/2014 12.59 12.6 12.53 12.59 43,113
04/01/2014 12.7 12.7 12.59 12.59 57,239
03/31/2014 12.71 12.71 12.62 12.64 21,041
03/28/2014 12.68 12.73 12.65 12.68 38,433
03/27/2014 12.67 12.76 12.62 12.72 32,508
03/26/2014 12.6 12.64 12.57 12.64 17,905
03/25/2014 12.59 12.59 12.55 12.59 23,033
03/24/2014 12.51 12.61 12.5 12.6 21,084
03/21/2014 12.51 12.54 12.49 12.54 30,226
03/20/2014 12.5 12.5 12.41 12.45 44,768
03/19/2014 12.59 12.6 12.4832 12.54 23,433
03/18/2014 12.64 12.64 12.56 12.59 9,282
03/17/2014 12.58 12.64 12.58 12.63 22,822
03/14/2014 12.6 12.63 12.55 12.56 24,034
03/13/2014 12.56 12.61 12.54 12.6 22,632
03/12/2014 12.53 12.61 12.53 12.57 15,041
03/11/2014 12.54 12.61 12.52 12.61 33,601
03/10/2014 12.46 12.5568 12.46 12.5568 23,771
03/07/2014 12.56 12.59 12.45 12.46 75,552
03/06/2014 12.65 12.679 12.592 12.65 27,188
03/05/2014 12.59 12.72 12.59 12.69 45,911
03/04/2014 12.62 12.65 12.59 12.61 43,100
03/03/2014 12.56 12.62 12.56 12.6 31,682
02/28/2014 12.55 12.59 12.53 12.59 31,062
02/27/2014 12.54 12.58 12.52 12.55 36,226
02/26/2014 12.51 12.54 12.5 12.53 23,560
02/25/2014 12.49 12.52 12.47 12.52 56,659
02/24/2014 12.49 12.53 12.46 12.5 24,269
02/21/2014 12.51 12.53 12.49 12.52 41,304
02/20/2014 12.5 12.53 12.48 12.52 37,800
02/19/2014 12.48 12.5499 12.46 12.54 29,748
02/18/2014 12.46 12.51 12.45 12.48 17,903
02/14/2014 12.5 12.52 12.43 12.47 46,733
02/13/2014 12.47 12.5 12.46 12.47 13,506
02/12/2014 12.55 12.55 12.45 12.48 42,694
02/11/2014 12.6 12.63 12.56 12.59 33,861
02/10/2014 12.51 12.63 12.51 12.63 35,181
02/07/2014 12.49 12.54 12.45 12.54 22,005
02/06/2014 12.43 12.49 12.42 12.49 42,354
02/05/2014 12.4 12.5 12.4 12.47 39,243
02/04/2014 12.59 12.59 12.48 12.49 75,210
02/03/2014 12.55 12.63 12.53 12.55 96,555
01/31/2014 12.47 12.5699 12.47 12.53 45,331
01/30/2014 12.41 12.48 12.39 12.48 30,427
01/29/2014 12.49 12.49 12.3814 12.43 48,849
01/28/2014 12.45 12.5191 12.4 12.4 61,401
01/27/2014 12.44 12.5 12.44 12.48 85,927
01/24/2014 12.41 12.46 12.39 12.44 98,194
01/23/2014 12.35 12.43 12.35 12.42 58,020
01/22/2014 12.35 12.36 12.31 12.35 52,242
01/21/2014 12.26 12.35 12.26 12.34 39,156
01/17/2014 12.19 12.289 12.18 12.279 67,777
01/16/2014 12.15 12.205 12.15 12.19 28,340
01/15/2014 12.21 12.21 12.14 12.15 37,575
01/14/2014 12.14 12.1653 12.14 12.15 27,309
01/13/2014 12.16 12.19 12.13 12.19 50,544
01/10/2014 12.1 12.23 12.1 12.23 55,999
01/09/2014 12.08 12.15 12.07 12.09 34,126
01/08/2014 12.06 12.06 12.01 12.05 39,054
01/07/2014 12.14 12.16 12.065 12.07 101,888
01/06/2014 11.98 12.1 11.98 12.07 62,526
01/03/2014 11.83 11.98 11.82 11.98 219,060
01/02/2014 11.84 11.91 11.84 11.91 121,535
12/31/2013 11.96 11.96 11.86 11.86 69,858
12/30/2013 11.97 11.97 11.88 11.93 129,835
12/27/2013 11.99 12.01 11.95 11.98 59,399
12/26/2013 12.01 12.07 12.01 12.0399 40,076
12/24/2013 12.13 12.13 12.04 12.05 55,842
12/23/2013 12.02 12.14 12.02 12.09 71,266
12/20/2013 11.92 12.04 11.92 12.02 85,941
12/19/2013 11.84 11.95 11.79 11.94 85,227
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?