Quantcast

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

MUH 
$14.05
*  
0.10
0.72%
Get MUH Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading MUH now
Exchange:NYSE

Community Rating:
View:    MUH 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 13-MAY-2018 TO 13-AUG-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 13.99 14.06 13.94 14.05 26,612
08/13/2018 13.95 14.06 13.94 14.05 26,612
08/10/2018 13.96 13.96 13.9001 13.95 13,039
08/09/2018 14.03 14.03 13.91 13.91 17,117
08/08/2018 13.95 14.23 13.95 13.99 23,680
08/07/2018 14.01 14.04 13.9815 13.99 21,538
08/06/2018 14.05 14.05 13.9762 14 21,638
08/03/2018 14.13 14.18 13.79 14.04 18,775
08/02/2018 13.77 14.19 13.769 13.91 45,252
08/01/2018 13.81 13.86 13.75 13.75 28,586
07/31/2018 13.85 13.85 13.77 13.775 17,666
07/30/2018 13.86 13.86 13.76 13.7836 20,217
07/27/2018 13.85 13.86 13.83 13.85 21,764
07/26/2018 13.85 13.85 13.83 13.85 17,927
07/25/2018 13.84 13.85 13.8101 13.84 24,070
07/24/2018 13.79 13.83 13.762 13.83 28,393
07/23/2018 13.81 13.81 13.76 13.79 34,644
07/20/2018 13.75 13.8 13.72 13.79 15,743
07/19/2018 13.74 13.8 13.69 13.77 23,734
07/18/2018 13.71 13.73 13.7 13.72 24,682
07/17/2018 13.67 13.7 13.652 13.7 25,855
07/16/2018 13.65 13.67 13.6226 13.6527 34,197
07/13/2018 13.68 13.7 13.65 13.65 22,844
07/12/2018 13.69 13.73 13.69 13.73 42,285
07/11/2018 13.72 13.76 13.69 13.69 39,369
07/10/2018 13.71 13.72 13.6934 13.71 30,388
07/09/2018 13.71 13.74 13.6879 13.69 15,934
07/06/2018 13.73 13.78 13.67 13.68 34,755
07/05/2018 13.75 13.75 13.7 13.71 49,854
07/03/2018 13.85 13.85 13.75 13.75 52,766
07/02/2018 13.91 13.91 13.82 13.86 41,652
06/29/2018 13.94 13.94 13.81 13.85 24,746
06/28/2018 13.88 13.93 13.8538 13.86 53,306
06/27/2018 13.82 13.88 13.8 13.88 24,628
06/26/2018 13.79 13.81 13.79 13.79 16,206
06/25/2018 13.81 13.875 13.79 13.8 25,519
06/22/2018 13.85 13.86 13.81 13.83 9,950
06/21/2018 13.93 13.94 13.79 13.85 47,365
06/20/2018 13.81 13.87 13.81 13.86 22,214
06/19/2018 13.8 13.9371 13.79 13.86 25,690
06/18/2018 13.77 13.8 13.73 13.79 22,333
06/15/2018 13.87 13.87 13.75 13.76 18,751
06/14/2018 13.9 13.9 13.82 13.84 11,301
06/13/2018 13.92 13.92 13.8402 13.87 26,067
06/12/2018 13.91 13.93 13.85 13.85 41,134
06/11/2018 13.92 13.95 13.91 13.94 22,437
06/08/2018 13.93 13.97 13.91 13.91 36,950
06/07/2018 13.92 13.93 13.88 13.9 21,362
06/06/2018 13.91 13.92 13.885 13.91 13,664
06/05/2018 13.89 13.93 13.87 13.93 20,673
06/04/2018 13.91 13.91 13.87 13.88 24,216
06/01/2018 13.85 13.8851 13.81 13.88 34,871
05/31/2018 13.85 13.89 13.81 13.87 32,921
05/30/2018 13.9 13.9 13.7899 13.85 28,315
05/29/2018 13.83 13.88 13.82 13.88 21,956
05/25/2018 13.81 13.83 13.7843 13.7843 12,717
05/24/2018 13.77 13.84 13.75 13.76 33,846
05/23/2018 13.77 13.77 13.7307 13.75 9,419
05/22/2018 13.71 13.72 13.69 13.69 16,292
05/21/2018 13.62 13.71 13.62 13.7 21,243
05/18/2018 13.62 13.7 13.62 13.7 21,550
05/17/2018 13.69 13.7 13.62 13.625 27,683
05/16/2018 13.66 13.71 13.66 13.7 9,787
05/15/2018 13.68 13.7 13.67 13.68 37,097
05/14/2018 13.73 13.73 13.69 13.71 25,928
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MUH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio