Quantcast

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

MHN 
$11.94
*  
unch
unch
Get MHN Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MHN now
Exchange:NYSE

Community Rating:
 
 
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 14-SEP-2018 TO 14-DEC-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 12.04 12.08 11.90 11.94 146,853
12/14/2018 11.9 12.08 11.9 11.94 146,853
12/13/2018 12.04 12.13 11.94 11.94 67,700
12/12/2018 12.1 12.15 12.06 12.06 176,831
12/11/2018 12.18 12.23 12.15 12.16 167,401
12/10/2018 12.18 12.2 12.17 12.19 45,667
12/07/2018 12.15 12.2 12.14 12.16 116,613
12/06/2018 12.13 12.19 12.13 12.18 107,241
12/04/2018 12.02 12.13 12.02 12.13 73,922
12/03/2018 11.96 12.05 11.93 12.02 167,221
11/30/2018 11.98 12.01 11.94 11.98 83,063
11/29/2018 11.86 11.99 11.8594 11.99 101,235
11/28/2018 11.76 11.88 11.75 11.86 152,438
11/27/2018 11.81 11.83 11.78 11.78 58,308
11/26/2018 11.79 11.82 11.77 11.82 75,073
11/23/2018 11.73 11.79 11.73 11.79 43,908
11/21/2018 11.8 11.8 11.74 11.76 111,791
11/20/2018 11.8 11.83 11.77 11.79 83,024
11/19/2018 11.81 11.9 11.78 11.87 107,215
11/16/2018 11.84 11.89 11.83 11.86 84,553
11/15/2018 11.91 11.91 11.78 11.83 136,625
11/14/2018 11.92 11.92 11.9 11.9 51,242
11/13/2018 11.9 11.94 11.9 11.92 42,220
11/12/2018 11.88 11.9238 11.8782 11.9 145,504
11/09/2018 11.88 11.9 11.85 11.9 44,263
11/08/2018 11.86 11.87 11.82 11.87 83,386
11/07/2018 11.84 11.84 11.69 11.82 265,487
11/06/2018 11.79 11.811 11.76 11.78 78,236
11/05/2018 11.73 11.85 11.699 11.79 118,410
11/02/2018 11.66 11.6923 11.65 11.68 297,751
11/01/2018 11.68 11.74 11.68 11.71 169,671
10/31/2018 11.69 11.7421 11.68 11.71 75,971
10/30/2018 11.74 11.752 11.7 11.71 208,859
10/29/2018 11.78 11.7953 11.72 11.75 85,763
10/26/2018 11.84 11.87 11.8221 11.83 133,019
10/25/2018 11.77 11.8557 11.77 11.84 140,687
10/24/2018 11.83 11.86 11.795 11.8 112,160
10/23/2018 11.72 11.84 11.72 11.83 170,225
10/22/2018 11.74 11.76 11.73 11.73 110,071
10/19/2018 11.77 11.77 11.74 11.74 25,046
10/18/2018 11.7 11.8 11.69 11.77 106,503
10/17/2018 11.71 11.73 11.67 11.73 62,152
10/16/2018 11.65 11.7 11.65 11.68 80,800
10/15/2018 11.66 11.73 11.62 11.66 146,422
10/12/2018 11.67 11.6905 11.65 11.66 125,853
10/11/2018 11.68 11.72 11.66 11.71 149,054
10/10/2018 11.7 11.72 11.65 11.67 150,371
10/09/2018 11.67 11.73 11.65 11.69 133,746
10/08/2018 11.67 11.76 11.659 11.66 74,625
10/05/2018 11.7 11.76 11.67 11.71 103,512
10/04/2018 11.79 11.8315 11.73 11.75 97,314
10/03/2018 11.84 11.87 11.82 11.82 153,014
10/02/2018 11.88 11.89 11.84 11.85 137,297
10/01/2018 11.87 11.935 11.84 11.85 161,166
09/28/2018 11.91 11.97 11.91 11.93 80,418
09/27/2018 11.88 11.92 11.88 11.9 105,998
09/26/2018 11.9 11.92 11.87 11.89 96,716
09/25/2018 11.89 11.93 11.86 11.88 73,593
09/24/2018 11.88 11.96 11.85 11.9 107,741
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
*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