Quantcast

Blackrock MuniHoldings Fund, Inc. Common Stock Historical Stock Prices

MHD 
$14.6145
*  
0.0145
0.1%
Get MHD Alerts
*Delayed - data as of Oct. 18, 2018 14:39 ET  -  Find a broker to begin trading MHD now
Exchange:NYSE

Community Rating:
View:    MHD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
14:39 14.58 14.63 14.5729 14.6145 7,156
10/17/2018 14.62 14.62 14.5001 14.6 21,627
10/16/2018 14.65 14.65 14.5402 14.63 19,820
10/15/2018 14.65 14.65 14.59 14.59 12,402
10/12/2018 14.59 14.671 14.59 14.65 20,263
10/11/2018 14.71 14.71 14.6 14.69 33,707
10/10/2018 14.63 14.75 14.54 14.71 40,045
10/09/2018 14.63 14.69 14.55 14.6 37,870
10/08/2018 14.69 14.77 14.58 14.66 38,029
10/05/2018 14.82 14.82 14.56 14.61 45,547
10/04/2018 14.86 14.86 14.78 14.8 47,215
10/03/2018 15 15 14.85 14.88 29,719
10/02/2018 14.9 15.03 14.87 14.9 30,086
10/01/2018 14.97 14.9799 14.9 14.9 21,543
09/28/2018 14.9 14.94 14.8947 14.92 20,960
09/27/2018 14.85 14.9 14.8401 14.87 24,650
09/26/2018 14.85 14.89 14.8 14.89 19,503
09/25/2018 14.9 14.9 14.84 14.86 23,214
09/24/2018 14.95 14.975 14.88 14.89 18,870
09/21/2018 15.01 15.03 14.95 14.95 17,971
09/20/2018 15.02 15.02 14.92 14.99 20,828
09/19/2018 15 15.02 14.98 14.99 32,773
09/18/2018 15.09 15.09 15.01 15.01 23,321
09/17/2018 15.16 15.18 15.1 15.1 21,610
09/14/2018 15.23 15.2314 15.175 15.18 16,789
09/13/2018 15.21 15.24 15.21 15.23 16,695
09/12/2018 15.25 15.31 15.25 15.26 31,591
09/11/2018 15.24 15.3 15.24 15.28 27,002
09/10/2018 15.28 15.3 15.24 15.3 24,903
09/07/2018 15.28 15.34 15.2457 15.28 30,978
09/06/2018 15.26 15.32 15.26 15.28 21,198
09/05/2018 15.27 15.33 15.25 15.31 27,763
09/04/2018 15.29 15.33 15.26 15.33 26,811
08/31/2018 15.27 15.31 15.26 15.29 17,341
08/30/2018 15.22 15.34 15.19 15.24 37,314
08/29/2018 15.33 15.35 15.21 15.26 21,756
08/28/2018 15.29 15.33 15.255 15.3 33,061
08/27/2018 15.29 15.38 15.29 15.3082 11,432
08/24/2018 15.38 15.42 15.28 15.29 21,917
08/23/2018 15.3 15.36 15.28 15.34 14,493
08/22/2018 15.38 15.39 15.26 15.3 41,439
08/21/2018 15.36 15.43 15.34 15.34 14,684
08/20/2018 15.37 15.41 15.36 15.36 5,525
08/17/2018 15.36 15.37 15.31 15.37 10,122
08/16/2018 15.4 15.4311 15.2728 15.31 46,160
08/15/2018 15.49 15.49 15.35 15.4 62,415
08/14/2018 15.53 15.53 15.41 15.42 27,003
08/13/2018 15.57 15.57 15.52 15.5554 9,092
08/10/2018 15.63 15.63 15.51 15.52 33,552
08/09/2018 15.84 15.84 15.5801 15.61 23,609
08/08/2018 16 16 15.71 15.72 16,404
08/07/2018 15.91 15.97 15.87 15.92 9,894
08/06/2018 15.83 16.07 15.83 15.89 11,912
08/03/2018 15.7 16.1 15.7 15.71 16,658
08/02/2018 15.64 15.752 15.64 15.75 21,748
08/01/2018 15.63 15.63 15.57 15.62 14,599
07/31/2018 15.65 15.72 15.6 15.62 16,655
07/30/2018 15.68 15.69 15.59 15.67 21,243
07/27/2018 15.61 15.6454 15.6 15.6 5,207
07/26/2018 15.63 15.63 15.59 15.59 8,388
07/25/2018 15.59 15.65 15.57 15.65 14,044
07/24/2018 15.61 15.62 15.57 15.61 10,003
07/23/2018 15.68 15.68 15.55 15.57 14,298
07/20/2018 15.63 15.68 15.61 15.68 19,834
07/19/2018 15.63 15.68 15.6056 15.63 22,419
07/18/2018 15.64 15.64 15.56 15.58 21,277
07/17/2018 15.65 15.69 15.6 15.6189 19,248
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MHD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio