Quantcast

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

MUC 
$12.45
*  
0.06
0.48%
Get MUC Alerts
*Delayed - data as of Dec. 14, 2018 15:36 ET  -  Find a broker to begin trading MUC now
Exchange:NYSE

Community Rating:
View:    MUC 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 13-SEP-2018 TO 13-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.
15:36 12.52 12.5507 12.34 12.45 323,395
12/13/2018 12.57 12.58 12.5 12.51 194,111
12/12/2018 12.64 12.66 12.56 12.61 193,390
12/11/2018 12.8 12.8 12.66 12.67 121,554
12/10/2018 12.75 12.8156 12.71 12.78 110,872
12/07/2018 12.69 12.7126 12.63 12.71 91,393
12/06/2018 12.71 12.8122 12.65 12.67 227,801
12/04/2018 12.68 12.74 12.61 12.73 157,700
12/03/2018 12.6 12.71 12.57 12.62 170,887
11/30/2018 12.54 12.6 12.5 12.58 163,712
11/29/2018 12.46 12.57 12.46 12.52 118,520
11/28/2018 12.38 12.499 12.37 12.47 148,530
11/27/2018 12.4 12.42 12.36 12.39 180,366
11/26/2018 12.47 12.47 12.41 12.41 84,867
11/23/2018 12.47 12.47 12.45 12.46 32,612
11/21/2018 12.45 12.48 12.4 12.44 79,344
11/20/2018 12.39 12.47 12.37 12.46 118,866
11/19/2018 12.43 12.48 12.4 12.44 124,997
11/16/2018 12.45 12.5 12.4 12.45 175,122
11/15/2018 12.45 12.46 12.41 12.45 70,650
11/14/2018 12.44 12.47 12.39 12.45 93,633
11/13/2018 12.46 12.52 12.45 12.47 78,031
11/12/2018 12.43 12.5 12.42 12.46 106,517
11/09/2018 12.4 12.45 12.4 12.43 53,760
11/08/2018 12.34 12.42 12.34 12.395 207,148
11/07/2018 12.3 12.37 12.3 12.36 195,627
11/06/2018 12.28 12.33 12.28 12.29 74,588
11/05/2018 12.36 12.38 12.28 12.295 80,067
11/02/2018 12.33 12.35 12.3 12.32 117,459
11/01/2018 12.33 12.33 12.27 12.33 90,907
10/31/2018 12.26 12.31 12.26 12.28 129,238
10/30/2018 12.32 12.32 12.23 12.29 102,991
10/29/2018 12.3 12.34 12.3 12.32 141,438
10/26/2018 12.33 12.35 12.29 12.32 189,414
10/25/2018 12.33 12.385 12.32 12.32 120,740
10/24/2018 12.39 12.44 12.36 12.36 112,352
10/23/2018 12.28 12.39 12.28 12.38 122,289
10/22/2018 12.27 12.35 12.27 12.32 115,870
10/19/2018 12.23 12.3 12.23 12.29 125,309
10/18/2018 12.21 12.27 12.21 12.23 108,944
10/17/2018 12.24 12.39 12.24 12.27 118,587
10/16/2018 12.25 12.25 12.2 12.24 96,833
10/15/2018 12.23 12.26 12.19 12.19 178,952
10/12/2018 12.3 12.3 12.19 12.2 168,283
10/11/2018 12.3 12.34 12.3 12.34 100,095
10/10/2018 12.31 12.3585 12.29 12.31 108,385
10/09/2018 12.32 12.35 12.2909 12.34 95,357
10/08/2018 12.37 12.43 12.28 12.29 131,589
10/05/2018 12.4 12.4399 12.38 12.39 90,966
10/04/2018 12.47 12.47 12.3801 12.44 154,995
10/03/2018 12.5 12.55 12.44 12.49 146,523
10/02/2018 12.54 12.5609 12.49 12.52 121,995
10/01/2018 12.59 12.6001 12.55 12.55 71,101
09/28/2018 12.62 12.65 12.56 12.56 75,163
09/27/2018 12.55 12.62 12.55 12.5927 119,460
09/26/2018 12.5 12.56 12.491 12.52 105,310
09/25/2018 12.58 12.58 12.49 12.51 128,621
09/24/2018 12.65 12.65 12.55 12.55 80,671
09/21/2018 12.63 12.63 12.58 12.605 103,697
09/20/2018 12.65 12.7069 12.58 12.58 147,229
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
*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