Quantcast

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

MUE 
$11.35
*  
0.01
0.09%
Get MUE Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading MUE now
Exchange:NYSE

Community Rating:
View:    MUE 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
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 22-JUL-2018 TO 22-OCT-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 11.38 11.42 11.33 11.35 54,459
10/22/2018 11.35 11.42 11.33 11.35 54,459
10/19/2018 11.4 11.43 11.33 11.36 43,140
10/18/2018 11.41 11.46 11.37 11.4 60,770
10/17/2018 11.41 11.42 11.38 11.4 74,606
10/16/2018 11.38 11.41 11.35 11.39 80,295
10/15/2018 11.44 11.4604 11.35 11.37 71,884
10/12/2018 11.49 11.54 11.42 11.47 71,960
10/11/2018 11.47 11.52 11.47 11.49 68,666
10/10/2018 11.41 11.5 11.38 11.5 213,068
10/09/2018 11.47 11.51 11.35 11.46 96,839
10/08/2018 11.5 11.58 11.44 11.46 46,462
10/05/2018 11.58 11.62 11.5201 11.54 62,641
10/04/2018 11.73 11.83 11.63 11.63 87,474
10/03/2018 11.96 12 11.76 11.79 82,947
10/02/2018 12.03 12.05 11.96 12.02 59,178
10/01/2018 12.04 12.05 11.98 12.05 51,417
09/28/2018 11.89 12.06 11.89 12.06 109,884
09/27/2018 11.84 11.94 11.8107 11.94 94,510
09/26/2018 11.72 11.83 11.72 11.83 64,017
09/25/2018 11.69 11.78 11.69 11.72 51,386
09/24/2018 11.76 11.8 11.71 11.75 83,176
09/21/2018 11.84 11.88 11.83 11.84 60,219
09/20/2018 11.82 11.86 11.78 11.86 120,886
09/19/2018 11.83 11.86 11.8 11.8 97,486
09/18/2018 11.9 11.9 11.84 11.85 30,354
09/17/2018 11.95 11.9742 11.9 11.91 45,661
09/14/2018 12.01 12.04 11.98 11.98 34,089
09/13/2018 12.09 12.09 12.03 12.04 49,492
09/12/2018 12.12 12.14 12.1 12.1 41,548
09/11/2018 12.15 12.18 12.13 12.13 32,050
09/10/2018 12.14 12.18 12.14 12.18 60,093
09/07/2018 12.12 12.2 12.12 12.15 64,084
09/06/2018 12.13 12.17 12.11 12.13 32,525
09/05/2018 12.17 12.17 12.13 12.15 54,728
09/04/2018 12.23 12.23 12.16 12.18 53,792
08/31/2018 12.17 12.22 12.15 12.22 63,520
08/30/2018 12.16 12.21 12.11 12.21 55,511
08/29/2018 12.13 12.18 12.11 12.17 58,242
08/28/2018 12.14 12.16 12.12 12.12 51,437
08/27/2018 12.18 12.1825 12.14 12.14 36,632
08/24/2018 12.16 12.219 12.16 12.19 21,938
08/23/2018 12.24 12.26 12.15 12.181 49,301
08/22/2018 12.22 12.27 12.19 12.27 29,149
08/21/2018 12.2 12.24 12.19 12.19 43,286
08/20/2018 12.21 12.24 12.2 12.21 35,325
08/17/2018 12.18 12.23 12.18 12.21 31,487
08/16/2018 12.21 12.21 12.18 12.1837 39,730
08/15/2018 12.22 12.23 12.21 12.22 14,848
08/14/2018 12.24 12.28 12.18 12.21 53,482
08/13/2018 12.34 12.36 12.28 12.3063 51,022
08/10/2018 12.2 12.3 12.2 12.3 20,610
08/09/2018 12.26 12.26 12.18 12.18 20,050
08/08/2018 12.26 12.4 12.2 12.25 55,065
08/07/2018 12.26 12.33 12.24 12.26 29,001
08/06/2018 12.26 12.31 12.26 12.27 23,634
08/03/2018 12.27 12.38 12.26 12.26 26,947
08/02/2018 12.3 12.3575 12.29 12.29 28,945
08/01/2018 12.35 12.361 12.3 12.3 70,541
07/31/2018 12.4 12.41 12.36 12.36 58,625
07/30/2018 12.38 12.4372 12.359 12.411 49,249
07/27/2018 12.4 12.41 12.37 12.39 33,531
07/26/2018 12.43 12.451 12.39 12.41 73,053
07/25/2018 12.4 12.449 12.4 12.42 35,675
07/24/2018 12.38 12.41 12.33 12.41 38,475
07/23/2018 12.38 12.38 12.35 12.38 31,738
*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