Quantcast

Blackrock MuniHoldings Fund, Inc. Common Stock Historical Stock Prices

MHD 
$15.21
*  
0.08
0.52%
Get MHD Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading MHD now
Exchange:NYSE

Community Rating:
View:    MHD 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
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 15-OCT-2018 TO 15-JAN-2019

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 15.29 15.36 15.155 15.21 24,296
01/15/2019 15.41 15.4588 15.29 15.29 68,465
01/14/2019 15.49 15.5 15.41 15.48 9,424
01/11/2019 15.14 15.52 15.14 15.5 78,683
01/10/2019 15.193 15.193 15.14 15.15 4,837
01/09/2019 15.1 15.2 15.0805 15.2 20,123
01/08/2019 15.17 15.2199 15.1 15.15 20,455
01/07/2019 15.08 15.18 15.03 15.18 21,806
01/04/2019 15.1 15.1 14.93 15.05 24,831
01/03/2019 14.98 15.11 14.96 15.11 18,405
01/02/2019 14.74 14.96 14.74 14.96 31,880
12/31/2018 14.75 14.88 14.7 14.73 63,435
12/28/2018 14.63 14.71 14.63 14.66 68,173
12/27/2018 14.48 14.67 14.48 14.67 54,330
12/26/2018 14.4 14.53 14.4 14.44 48,868
12/24/2018 14.45 14.45 14.37 14.41 26,797
12/21/2018 14.24 14.65 14.24 14.38 112,356
12/20/2018 14.65 14.65 14.26 14.33 82,204
12/19/2018 14.5 14.5853 14.5 14.56 44,647
12/18/2018 14.72 14.76 14.51 14.5354 85,100
12/17/2018 14.78 14.84 14.68 14.68 80,086
12/14/2018 14.79 14.9 14.71 14.8 37,431
12/13/2018 15.07 15.08 14.77 14.77 58,289
12/12/2018 15.43 15.43 15.04 15.07 72,462
12/11/2018 15.82 15.96 15.5 15.55 62,345
12/10/2018 16.01 16.02 15.77 15.77 79,001
12/07/2018 15.38 16.14 15.28 16.06 87,923
12/06/2018 15.32 15.48 15.24 15.47 80,874
12/04/2018 15.37 15.3892 15.22 15.37 22,842
12/03/2018 15.26 15.51 15.01 15.38 51,603
11/30/2018 14.92 15.4 14.7422 15.25 89,868
11/29/2018 14.78 14.99 14.57 14.97 213,742
11/28/2018 14.45 14.9 14.43 14.74 57,639
11/27/2018 14.51 14.53 14.43 14.49 41,606
11/26/2018 14.51 14.5452 14.46 14.51 18,030
11/23/2018 14.48 14.51 14.475 14.49 1,592
11/21/2018 14.49 14.5528 14.43 14.47 20,067
11/20/2018 14.51 14.6 14.43 14.51 59,620
11/19/2018 14.64 14.6533 14.46 14.6 45,180
11/16/2018 14.61 14.75 14.61 14.63 50,640
11/15/2018 14.81 14.96 14.7 14.7 46,574
11/14/2018 14.75 14.88 14.62 14.88 46,765
11/13/2018 14.72 14.83 14.6428 14.77 48,836
11/12/2018 14.57 14.75 14.57 14.69 44,923
11/09/2018 14.42 14.61 14.388 14.61 81,556
11/08/2018 14.15 14.38 14.13 14.37 59,594
11/07/2018 14.04 14.2 14.02 14.15 70,499
11/06/2018 14 14.11 13.91 14.04 103,179
11/05/2018 13.9 14.23 13.9 13.99 86,116
11/02/2018 13.89 14.07 13.89 13.9 124,384
11/01/2018 14.01 14.07 13.93 13.95 200,708
10/31/2018 14.09 14.14 14.01 14.03 70,280
10/30/2018 14.07 14.19 14.04 14.14 63,790
10/29/2018 14.21 14.2723 14.11 14.12 46,995
10/26/2018 14.37 14.4 14.2 14.24 135,134
10/25/2018 14.49 14.57 14.33 14.4 65,448
10/24/2018 14.51 14.5699 14.46 14.46 22,590
10/23/2018 14.62 14.64 14.49 14.5 25,299
10/22/2018 14.64 14.66 14.51 14.51 28,480
10/19/2018 14.61 14.66 14.6076 14.66 15,656
10/18/2018 14.62 14.66 14.5729 14.66 14,943
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
*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