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 (%)
Aug 30, 2013 7.878 8.005 7.872 7.973 133,540 +0.08(+1.04%)
Aug 29, 2013 7.961 8.005 7.885 7.891 189,658 -0.11(-1.35%)
Aug 28, 2013 7.935 8.049 7.935 7.999 166,942 +0.01(+0.08%)
Aug 27, 2013 7.897 7.999 7.866 7.992 242,806 +0.07(+0.88%)
Aug 26, 2013 8.018 8.018 7.904 7.923 177,248 -0.07(-0.87%)
Aug 23, 2013 8.018 8.037 7.961 7.992 190,227 -0.04(-0.47%)
Aug 22, 2013 7.834 8.049 7.828 8.030 244,353 +0.17(+2.18%)
Aug 21, 2013 7.809 7.878 7.733 7.859 406,135 +0.06(+0.73%)
Aug 20, 2013 7.600 7.809 7.568 7.802 524,744 +0.18(+2.33%)
Aug 19, 2013 7.511 7.631 7.486 7.625 286,100 +0.11(+1.52%)
Aug 16, 2013 7.562 7.574 7.511 7.511 436,794 -0.08(-1.08%)
Aug 15, 2013 7.676 7.695 7.568 7.593 277,926 -0.13(-1.72%)
Aug 14, 2013 7.688 7.745 7.669 7.726 365,629 -0.01(-0.16%)
Aug 13, 2013 7.828 7.847 7.726 7.739 232,688 -0.12(-1.52%)
Aug 12, 2013 7.764 7.896 7.764 7.859 347,716 +0.06(+0.73%)
Aug 09, 2013 7.745 7.827 7.714 7.802 206,897 +0.04(+0.49%)
Aug 08, 2013 7.802 7.821 7.733 7.764 287,858 +0.03(+0.33%)
Aug 07, 2013 7.663 7.758 7.638 7.739 216,451 -0.01(-0.15%)
Aug 06, 2013 7.796 7.827 7.695 7.750 295,614 -0.08(-1.06%)
Aug 05, 2013 7.884 7.896 7.796 7.833 300,787 -0.08(-0.96%)
Aug 02, 2013 7.896 7.940 7.865 7.909 323,444 +0.01(+0.08%)
Aug 01, 2013 7.991 8.035 7.871 7.903 249,253 -0.06(-0.71%)
Jul 31, 2013 8.003 8.029 7.877 7.959 266,929 -0.09(-1.17%)
Jul 30, 2013 8.060 8.073 7.982 8.054 117,926 +0.01(+0.08%)
Jul 29, 2013 7.953 8.079 7.953 8.047 143,990 +0.06(+0.71%)
Jul 26, 2013 7.890 8.047 7.890 7.991 248,674 +0.04(+0.48%)
Jul 25, 2013 7.991 7.997 7.884 7.953 210,294 -0.09(-1.10%)
Jul 24, 2013 8.104 8.104 8.016 8.041 269,730 -0.08(-0.93%)
Jul 23, 2013 8.129 8.230 8.066 8.117 257,205 +0.01(+0.08%)
Jul 22, 2013 8.299 8.343 8.098 8.110 474,643 -0.23(-2.79%)
Jul 19, 2013 8.413 8.413 8.312 8.343 189,319 -0.09(-1.12%)
Jul 18, 2013 8.482 8.501 8.413 8.438 206,496 -0.03(-0.35%)
Jul 17, 2013 8.501 8.532 8.406 8.467 225,896 -0.04(-0.47%)
Jul 16, 2013 8.419 8.526 8.406 8.507 169,357 +0.04(+0.52%)
Jul 15, 2013 8.438 8.488 8.406 8.463 184,555 -0.01(-0.07%)
Jul 12, 2013 8.602 8.602 8.444 8.469 208,819 -0.11(-1.32%)
Jul 11, 2013 8.608 8.665 8.501 8.583 225,332 +0.08(+0.97%)
Jul 10, 2013 8.412 8.588 8.375 8.500 248,303 +0.04(+0.52%)
Jul 09, 2013 8.462 8.469 8.343 8.456 249,328 +0.03(+0.30%)
Jul 08, 2013 8.450 8.581 8.425 8.431 178,003 -0.02(-0.22%)
Jul 05, 2013 8.613 8.613 8.400 8.450 236,622 -0.19(-2.25%)
Jul 03, 2013 8.713 8.713 8.606 8.644 90,933 -0.14(-1.57%)
Jul 02, 2013 8.832 8.913 8.775 8.782 136,725 -0.09(-1.06%)
Jul 01, 2013 8.888 9.020 8.863 8.876 131,783 -0.02(-0.21%)
Jun 28, 2013 8.919 8.926 8.794 8.894 190,773 +0.00(+0.00%)
Jun 27, 2013 8.800 8.926 8.782 8.894 330,087 +0.11(+1.28%)
Jun 26, 2013 8.494 8.907 8.443 8.782 370,169 +0.36(+4.24%)
Jun 25, 2013 8.362 8.456 8.174 8.425 356,679 +0.05(+0.60%)
Jun 24, 2013 8.343 8.437 8.202 8.375 503,621 -0.01(-0.15%)
Jun 21, 2013 8.531 8.579 8.387 8.387 363,630 -0.16(-1.90%)
Jun 20, 2013 8.456 8.550 8.362 8.550 513,575 -0.04(-0.44%)
Jun 19, 2013 8.556 8.663 8.519 8.588 355,820 +0.03(+0.37%)
Jun 18, 2013 8.569 8.594 8.487 8.556 281,268 -0.09(-1.01%)
Jun 17, 2013 8.688 8.744 8.581 8.644 245,251 -0.03(-0.29%)
Jun 14, 2013 8.613 8.681 8.594 8.669 329,984 +0.06(+0.65%)
Jun 13, 2013 8.381 8.644 8.324 8.613 529,853 +0.26(+3.15%)
Jun 12, 2013 8.644 8.650 8.343 8.350 414,959 -0.34(-3.95%)
Jun 11, 2013 8.687 8.693 8.568 8.693 251,035 -0.07(-0.85%)
Jun 10, 2013 8.911 8.942 8.762 8.768 276,311 -0.16(-1.75%)
Jun 07, 2013 8.924 8.961 8.880 8.924 128,623 -0.02(-0.21%)
Jun 06, 2013 8.905 8.967 8.855 8.942 146,594 +0.04(+0.49%)
Jun 05, 2013 8.755 8.899 8.755 8.899 258,609 +0.10(+1.13%)
Jun 04, 2013 8.724 8.811 8.587 8.799 441,800 +0.03(+0.36%)
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.