Quantcast

Blackrock MuniHoldings California Quality Fund, Inc. Common Stock Historical Stock Prices

MUC 
$12.69
*  
0.06
0.47%
Get MUC Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading MUC now
Exchange:NYSE

Community Rating:
View:    MUC 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 19-JUN-2018 TO 19-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 12.75 12.81 12.68 12.69 105,495
09/19/2018 12.76 12.81 12.68 12.69 105,495
09/18/2018 12.75 12.8355 12.75 12.75 87,033
09/17/2018 12.9 12.9 12.77 12.77 94,985
09/14/2018 12.94 12.96 12.8344 12.92 115,109
09/13/2018 12.96 12.98 12.91 12.91 42,884
09/12/2018 13.06 13.06 12.99 13.005 36,104
09/11/2018 13.02 13.07 12.98 12.99 89,521
09/10/2018 13.03 13.07 13.02 13.06 45,249
09/07/2018 13.05 13.08 12.9935 13.041 69,371
09/06/2018 13.08 13.09 13 13.02 72,859
09/05/2018 13.06 13.09 12.97 13.09 99,122
09/04/2018 13.03 13.06 13 13.06 92,603
08/31/2018 13.06 13.07 13.03 13.03 64,626
08/30/2018 13.04 13.07 13 13.07 80,477
08/29/2018 12.97 13.057 12.97 13.02 136,241
08/28/2018 13.1 13.12 13.01 13.02 110,981
08/27/2018 13.11 13.15 13.06 13.06 120,278
08/24/2018 13.21 13.21 13.1 13.15 98,533
08/23/2018 13.13 13.18 13.09 13.12 80,160
08/22/2018 13.11 13.2 13.1 13.2 61,155
08/21/2018 13.13 13.13 13.06 13.1 130,014
08/20/2018 13.19 13.1939 13.13 13.13 100,673
08/17/2018 13.2 13.2 13.15 13.2 37,017
08/16/2018 13.21 13.22 13.1 13.18 67,454
08/15/2018 13.22 13.27 13.19 13.19 69,351
08/14/2018 13.18 13.26 13.14 13.21 104,021
08/13/2018 13.12 13.22 13.12 13.22 74,642
08/10/2018 13.08 13.1627 13.08 13.16 41,386
08/09/2018 13.14 13.14 13.06 13.06 68,400
08/08/2018 13.1 13.13 13.08 13.11 69,351
08/07/2018 13.13 13.17 13.1 13.11 71,477
08/06/2018 13.13 13.25 13.0901 13.13 75,585
08/03/2018 13.11 13.16 13.0601 13.16 98,265
08/02/2018 13.09 13.09 13.0101 13.05 55,770
08/01/2018 13.05 13.123 13 13.01 108,863
07/31/2018 13.08 13.115 13.0601 13.07 88,536
07/30/2018 13.12 13.18 13.08 13.11 71,027
07/27/2018 13.13 13.179 13.13 13.15 53,087
07/26/2018 13.15 13.19 13.13 13.13 68,879
07/25/2018 13.18 13.2 13.145 13.17 80,085
07/24/2018 13.18 13.2 13.12 13.18 63,733
07/23/2018 13.2 13.2 13.17 13.2 64,164
07/20/2018 13.24 13.24 13.2 13.22 22,634
07/19/2018 13.2 13.23 13.18 13.23 37,347
07/18/2018 13.16 13.2 13.15 13.19 45,244
07/17/2018 13.15 13.1816 13.15 13.16 30,906
07/16/2018 13.16 13.174 13.14 13.15 54,160
07/13/2018 13.16 13.2 13.14 13.18 56,434
07/12/2018 13.13 13.22 13.13 13.2 38,487
07/11/2018 13.12 13.18 13.11 13.18 53,807
07/10/2018 13.17 13.18 13.11 13.11 62,255
07/09/2018 13.26 13.26 13.14 13.15 66,793
07/06/2018 13.17 13.23 13.15 13.21 64,445
07/05/2018 13.11 13.18 13.11 13.18 112,871
07/03/2018 13.2 13.2 13.12 13.13 238,735
07/02/2018 13.24 13.29 13.1878 13.22 180,386
06/29/2018 13.18 13.26 13.18 13.19 67,481
06/28/2018 13.17 13.21 13.17 13.17 68,268
06/27/2018 13.21 13.24 13.19 13.195 75,946
06/26/2018 13.21 13.24 13.2 13.2 63,937
06/25/2018 13.29 13.31 13.2 13.24 62,992
06/22/2018 13.26 13.29 13.221 13.23 58,594
06/21/2018 13.24 13.31 13.24 13.28 71,066
06/20/2018 13.22 13.26 13.21 13.24 57,033
06/19/2018 13.22 13.25 13.2 13.24 86,044
*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