Quantcast

Blackrock MuniHoldings New York Quality Fund, Inc. Common Stock Historical Stock Prices

MHN 
$11.94
*  
0.04
0.33%
Get MHN Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MHN now
Exchange:NYSE

Community Rating:
View:    MHN Pre-Market
 
 
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 21-JUN-2018 TO 21-SEP-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.
16:00 11.95 11.97 11.94 11.94 77,781
09/21/2018 11.97 11.97 11.94 11.94 77,781
09/20/2018 11.99 11.99 11.94 11.98 100,441
09/19/2018 11.95 12.01 11.95 11.96 225,028
09/18/2018 12.06 12.06 11.97 11.99 164,295
09/17/2018 12.1 12.13 12.05 12.07 82,928
09/14/2018 12.11 12.12 12.09 12.1 52,965
09/13/2018 12.21 12.21 12.13 12.14 48,230
09/12/2018 12.28 12.28 12.18 12.2089 57,734
09/11/2018 12.27 12.27 12.23 12.27 63,664
09/10/2018 12.27 12.32 12.26 12.28 75,157
09/07/2018 12.33 12.37 12.27 12.27 98,429
09/06/2018 12.37 12.38 12.32 12.32 75,885
09/05/2018 12.37 12.37 12.31 12.36 82,399
09/04/2018 12.37 12.38 12.32 12.37 129,002
08/31/2018 12.38 12.39 12.35 12.35 23,675
08/30/2018 12.38 12.38 12.34 12.38 24,060
08/29/2018 12.36 12.38 12.35 12.37 29,411
08/28/2018 12.36 12.38 12.32 12.36 37,779
08/27/2018 12.32 12.359 12.32 12.35 44,223
08/24/2018 12.35 12.351 12.31 12.34 40,889
08/23/2018 12.38 12.38 12.3 12.35 31,313
08/22/2018 12.38 12.38 12.35 12.37 40,456
08/21/2018 12.31 12.4 12.3 12.36 122,796
08/20/2018 12.32 12.35 12.3 12.3 79,348
08/17/2018 12.35 12.35 12.3 12.33 39,396
08/16/2018 12.34 12.3493 12.32 12.335 37,857
08/15/2018 12.36 12.375 12.33 12.34 63,374
08/14/2018 12.36 12.37 12.35 12.35 13,018
08/13/2018 12.41 12.43 12.4 12.4 35,187
08/10/2018 12.42 12.42 12.39 12.41 42,676
08/09/2018 12.44 12.45 12.4 12.4 74,139
08/08/2018 12.48 12.5 12.38 12.44 50,287
08/07/2018 12.43 12.48 12.43 12.47 83,001
08/06/2018 12.42 12.49 12.42 12.43 76,279
08/03/2018 12.44 12.5 12.41 12.41 28,623
08/02/2018 12.41 12.45 12.41 12.45 52,177
08/01/2018 12.45 12.45 12.41 12.4133 32,326
07/31/2018 12.45 12.4899 12.45 12.46 39,426
07/30/2018 12.47 12.4892 12.42 12.47 36,491
07/27/2018 12.47 12.5 12.47 12.5 11,188
07/26/2018 12.5 12.505 12.46 12.48 50,441
07/25/2018 12.48 12.51 12.48 12.505 41,730
07/24/2018 12.55 12.55 12.48 12.48 27,607
07/23/2018 12.57 12.58 12.5 12.56 67,967
07/20/2018 12.52 12.56 12.52 12.55 47,889
07/19/2018 12.47 12.54 12.47 12.53 70,683
07/18/2018 12.43 12.5 12.43 12.47 51,640
07/17/2018 12.41 12.45 12.4001 12.45 32,451
07/16/2018 12.42 12.43 12.39 12.42 56,063
07/13/2018 12.37 12.41 12.363 12.41 31,909
07/12/2018 12.42 12.42 12.35 12.41 30,762
07/11/2018 12.36 12.41 12.3482 12.41 38,321
07/10/2018 12.37 12.3999 12.33 12.35 28,964
07/09/2018 12.37 12.4 12.33 12.38 60,120
07/06/2018 12.36 12.39 12.33 12.39 158,299
07/05/2018 12.35 12.4 12.305 12.34 122,313
07/03/2018 12.45 12.45 12.35 12.37 85,492
07/02/2018 12.47 12.5 12.46 12.47 28,073
06/29/2018 12.44 12.49 12.4 12.44 38,460
06/28/2018 12.48 12.48 12.42 12.44 104,361
06/27/2018 12.5 12.5 12.4623 12.48 19,759
06/26/2018 12.46 12.5 12.428 12.48 80,726
06/25/2018 12.43 12.47 12.42 12.47 43,539
06/22/2018 12.42 12.459 12.4 12.4 36,707
06/21/2018 12.42 12.47 12.42 12.42 55,065
*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?

Smart Portfolio