BlackRock MuniHoldings Fd, Inc. (MHD)
12.03
-0.03 (-0.25%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 12.06 | 12.06 | 12.00 | 12.03 | 133,102 | 12.03 |
| 3/03/2025 | 12.12 | 12.13 | 12.00 | 12.06 | 144,522 | 12.06 |
| 2/28/2025 | 12.08 | 12.11 | 12.02 | 12.10 | 95,541 | 12.10 |
| 2/27/2025 | 12.09 | 12.09 | 12.03 | 12.04 | 46,685 | 12.04 |
| 2/26/2025 | 12.07 | 12.10 | 12.05 | 12.08 | 108,027 | 12.08 |
| 2/25/2025 | 12.06 | 12.10 | 12.05 | 12.07 | 154,185 | 12.07 |
| 2/24/2025 | 12.08 | 12.11 | 12.00 | 12.03 | 114,698 | 12.03 |
| 2/21/2025 | 12.14 | 12.15 | 12.05 | 12.11 | 185,453 | 12.11 |
| 2/20/2025 | 12.22 | 12.26 | 12.09 | 12.09 | 58,005 | 12.09 |
| 2/19/2025 | 12.25 | 12.26 | 12.14 | 12.22 | 94,114 | 12.22 |
| 2/18/2025 | 12.16 | 12.19 | 12.16 | 12.19 | 52,521 | 12.19 |
| 2/14/2025 | 12.08 | 12.17 | 12.08 | 12.17 | 72,588 | 12.17 |
| 2/13/2025 | 12.07 | 12.09 | 12.01 | 12.05 | 112,130 | 11.99 |
| 2/12/2025 | 12.00 | 12.08 | 11.98 | 12.07 | 109,059 | 12.01 |
| 2/11/2025 | 12.16 | 12.16 | 12.12 | 12.15 | 35,315 | 12.09 |
| 2/10/2025 | 12.25 | 12.25 | 12.13 | 12.18 | 54,449 | 12.12 |
| 2/07/2025 | 12.20 | 12.20 | 12.12 | 12.17 | 67,119 | 12.11 |
| 2/06/2025 | 12.25 | 12.34 | 12.16 | 12.17 | 138,132 | 12.11 |
| 2/05/2025 | 12.20 | 12.29 | 12.17 | 12.23 | 46,609 | 12.17 |
| 2/04/2025 | 12.15 | 12.28 | 12.14 | 12.17 | 85,054 | 12.11 |
| 2/03/2025 | 12.09 | 12.20 | 12.00 | 12.12 | 83,615 | 12.06 |
| 1/31/2025 | 12.09 | 12.12 | 12.04 | 12.11 | 65,693 | 12.05 |
| 1/30/2025 | 12.04 | 12.09 | 12.00 | 12.08 | 77,031 | 12.02 |
| 1/29/2025 | 12.03 | 12.08 | 11.96 | 11.98 | 65,930 | 11.92 |
| 1/28/2025 | 12.01 | 12.03 | 11.92 | 12.01 | 92,982 | 11.95 |
| 1/27/2025 | 11.97 | 12.02 | 11.87 | 11.98 | 59,837 | 11.92 |
| 1/24/2025 | 11.92 | 11.97 | 11.86 | 11.95 | 48,809 | 11.89 |
| 1/23/2025 | 11.92 | 11.94 | 11.86 | 11.89 | 82,505 | 11.83 |
| 1/22/2025 | 12.00 | 12.05 | 11.90 | 11.99 | 81,053 | 11.93 |
| 1/21/2025 | 11.98 | 12.03 | 11.96 | 12.01 | 35,681 | 11.95 |
| 1/17/2025 | 12.04 | 12.09 | 11.93 | 11.94 | 62,959 | 11.88 |
| 1/16/2025 | 11.87 | 12.00 | 11.83 | 11.98 | 62,447 | 11.92 |
| 1/15/2025 | 11.79 | 11.89 | 11.79 | 11.87 | 104,160 | 11.81 |
| 1/14/2025 | 11.74 | 11.82 | 11.68 | 11.73 | 74,717 | 11.61 |
| 1/13/2025 | 11.75 | 11.79 | 11.66 | 11.69 | 70,455 | 11.57 |
| 1/10/2025 | 11.85 | 11.90 | 11.74 | 11.76 | 72,724 | 11.64 |
| 1/08/2025 | 11.97 | 12.05 | 11.88 | 11.88 | 99,256 | 11.76 |
| 1/07/2025 | 11.95 | 11.99 | 11.82 | 11.96 | 82,450 | 11.84 |
| 1/06/2025 | 11.95 | 11.96 | 11.85 | 11.95 | 140,714 | 11.83 |
| 1/03/2025 | 11.89 | 12.00 | 11.82 | 11.90 | 121,641 | 11.78 |
| 1/02/2025 | 11.74 | 11.86 | 11.68 | 11.86 | 61,724 | 11.74 |
| 12/31/2024 | 11.65 | 0.00 | 11.67 | 11.67 | 0 | 11.55 |
| 12/30/2024 | 11.60 | 11.66 | 11.59 | 11.65 | 272,523 | 11.53 |
| 12/27/2024 | 11.64 | 11.66 | 11.54 | 11.60 | 235,317 | 11.48 |
| 12/26/2024 | 11.62 | 11.72 | 11.61 | 11.67 | 135,250 | 11.55 |
| 12/24/2024 | 11.62 | 11.68 | 11.58 | 11.67 | 54,147 | 11.55 |
| 12/23/2024 | 11.71 | 11.83 | 11.56 | 11.62 | 172,370 | 11.50 |
| 12/20/2024 | 11.88 | 11.95 | 11.65 | 11.75 | 231,145 | 11.63 |
| 12/19/2024 | 11.96 | 12.04 | 11.81 | 11.83 | 167,488 | 11.71 |
| 12/18/2024 | 12.07 | 12.16 | 11.94 | 11.96 | 110,220 | 11.84 |
| 12/17/2024 | 12.21 | 12.23 | 12.07 | 12.08 | 120,679 | 11.96 |
| 12/16/2024 | 12.31 | 12.36 | 12.17 | 12.25 | 183,007 | 12.13 |
| 12/13/2024 | 12.52 | 12.52 | 12.28 | 12.35 | 132,654 | 12.17 |
| 12/12/2024 | 12.69 | 12.71 | 12.49 | 12.52 | 88,704 | 12.33 |
| 12/11/2024 | 12.72 | 12.79 | 12.59 | 12.65 | 221,037 | 12.46 |
| 12/10/2024 | 12.59 | 12.68 | 12.54 | 12.62 | 153,670 | 12.43 |
| 12/09/2024 | 12.62 | 12.65 | 12.54 | 12.54 | 85,214 | 12.35 |
| 12/06/2024 | 12.60 | 12.62 | 12.51 | 12.60 | 101,052 | 12.41 |
| 12/05/2024 | 12.67 | 12.70 | 12.47 | 12.51 | 76,630 | 12.32 |