Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

11.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.062 6.128 6.012 6.103 483,225 +0.00(+0.00%)
Jul 30, 2009 6.068 6.203 6.037 6.103 689,874 +0.07(+1.17%)
Jul 29, 2009 5.952 6.093 5.932 6.032 936,140 +0.10(+1.61%)
Jul 28, 2009 5.947 5.947 5.912 5.937 75,731 -0.01(-0.19%)
Jul 27, 2009 5.928 5.962 5.907 5.948 87,601 +0.02(+0.36%)
Jul 24, 2009 5.942 5.942 5.902 5.927 1,003 +0.01(+0.08%)
Jul 23, 2009 5.927 5.947 5.912 5.922 91,676 -0.02(-0.25%)
Jul 22, 2009 5.927 5.937 5.907 5.937 114,488 +0.01(+0.17%)
Jul 21, 2009 5.922 5.932 5.887 5.927 208,564 +0.05(+0.77%)
Jul 20, 2009 5.836 5.882 5.836 5.882 114,984 +0.04(+0.60%)
Jul 17, 2009 5.887 5.897 5.847 5.847 73,865 -0.04(-0.68%)
Jul 16, 2009 5.872 5.907 5.841 5.887 78,295 +0.07(+1.12%)
Jul 15, 2009 5.776 5.877 5.776 5.821 141,469 +0.05(+0.87%)
Jul 14, 2009 5.791 5.836 5.731 5.771 216,159 +0.01(+0.09%)
Jul 13, 2009 5.796 5.811 5.756 5.766 133,171 -0.02(-0.35%)
Jul 10, 2009 5.766 5.786 5.721 5.786 99,950 +0.02(+0.35%)
Jul 09, 2009 5.726 5.781 5.726 5.766 76,698 +0.05(+0.88%)
Jul 08, 2009 5.726 5.761 5.711 5.716 171,749 +0.00(+0.00%)
Jul 07, 2009 5.676 5.741 5.667 5.716 82,613 +0.04(+0.71%)
Jul 06, 2009 5.641 5.713 5.641 5.676 101,091 -0.03(-0.53%)
Jul 02, 2009 5.726 5.745 5.676 5.706 108,728 -0.04(-0.61%)
Jul 01, 2009 5.711 5.761 5.709 5.741 195,025 +0.04(+0.62%)
Jun 30, 2009 5.696 5.746 5.691 5.706 139,351 -0.01(-0.09%)
Jun 29, 2009 5.706 5.721 5.706 5.711 53,454 +0.02(+0.26%)
Jun 26, 2009 5.696 5.756 5.686 5.696 144,173 -0.01(-0.18%)
Jun 25, 2009 5.703 5.706 5.681 5.706 114,231 -0.01(-0.18%)
Jun 24, 2009 5.676 5.716 5.641 5.716 162,404 +0.05(+0.80%)
Jun 23, 2009 5.716 5.716 5.625 5.671 91,572 -0.01(-0.18%)
Jun 22, 2009 5.646 5.711 5.615 5.681 78,717 +0.00(+0.00%)
Jun 19, 2009 5.631 5.696 5.631 5.681 68,997 +0.04(+0.62%)
Jun 18, 2009 5.661 5.681 5.631 5.646 74,156 +0.02(+0.27%)
Jun 17, 2009 5.691 5.721 5.600 5.631 202,696 -0.05(-0.88%)
Jun 16, 2009 5.676 5.706 5.651 5.681 104,229 +0.03(+0.53%)
Jun 15, 2009 5.666 5.671 5.570 5.651 78,546 -0.02(-0.35%)
Jun 12, 2009 5.791 5.791 5.636 5.671 191,575 -0.11(-1.83%)
Jun 11, 2009 5.776 5.791 5.706 5.776 147,635 -0.04(-0.69%)
Jun 10, 2009 5.786 5.821 5.766 5.816 126,304 +0.02(+0.35%)
Jun 09, 2009 5.821 5.826 5.766 5.796 159,859 +0.02(+0.35%)
Jun 08, 2009 5.796 5.816 5.766 5.776 164,130 +0.00(+0.00%)
Jun 05, 2009 5.816 5.841 5.766 5.776 155,712 -0.04(-0.69%)
Jun 04, 2009 5.821 5.852 5.796 5.816 173,692 +0.01(+0.09%)
Jun 03, 2009 5.826 5.826 5.801 5.811 115,308 -0.03(-0.52%)
Jun 02, 2009 5.836 5.977 5.761 5.841 373,901 +0.06(+0.95%)
Jun 01, 2009 5.746 5.801 5.746 5.786 51,151 +0.04(+0.70%)
May 29, 2009 5.771 5.776 5.721 5.746 94,039 +0.02(+0.26%)
May 28, 2009 5.776 5.821 5.726 5.731 103,383 -0.03(-0.44%)
May 27, 2009 5.726 5.806 5.726 5.756 176,729 +0.01(+0.09%)
May 26, 2009 5.761 5.766 5.686 5.751 199,806 +0.00(+0.00%)
May 22, 2009 5.826 5.826 5.666 5.751 207,369 -0.06(-0.95%)
May 21, 2009 5.821 5.826 5.771 5.806 153,039 +0.01(+0.09%)
May 20, 2009 5.791 5.826 5.781 5.801 105,545 +0.04(+0.61%)
May 19, 2009 5.751 5.796 5.746 5.766 105,101 +0.03(+0.53%)
May 18, 2009 5.666 5.736 5.661 5.736 50,920 +0.11(+1.96%)
May 15, 2009 5.671 5.696 5.620 5.625 63,216 -0.05(-0.80%)
May 14, 2009 5.666 5.671 5.620 5.671 63,022 -0.01(-0.18%)
May 13, 2009 5.676 5.718 5.636 5.681 85,080 -0.08(-1.31%)
May 12, 2009 5.736 5.776 5.721 5.756 109,435 +0.00(+0.00%)
May 11, 2009 5.716 5.756 5.696 5.756 70,837 +0.06(+0.97%)
May 08, 2009 5.656 5.741 5.656 5.701 96,379 +0.03(+0.44%)
May 07, 2009 5.721 5.754 5.651 5.676 102,033 -0.05(-0.79%)
May 06, 2009 5.676 5.756 5.656 5.721 214,532 +0.07(+1.15%)
May 05, 2009 5.631 5.676 5.610 5.656 72,452 +0.02(+0.36%)
May 04, 2009 5.600 5.646 5.600 5.636 101,298 +0.06(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.