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 (%)
May 28, 2004 6.931 6.972 6.911 6.916 162,460 -0.07(-0.94%)
May 27, 2004 6.921 6.982 6.906 6.982 160,469 +0.07(+1.02%)
May 26, 2004 6.921 6.926 6.891 6.911 141,157 -0.02(-0.22%)
May 25, 2004 6.881 6.941 6.881 6.926 150,315 +0.04(+0.51%)
May 24, 2004 6.851 6.911 6.846 6.891 206,658 +0.09(+1.25%)
May 21, 2004 6.771 6.826 6.771 6.806 116,469 +0.04(+0.52%)
May 20, 2004 6.731 6.801 6.731 6.771 209,844 +0.05(+0.67%)
May 19, 2004 6.766 6.771 6.710 6.725 241,699 +0.00(+0.00%)
May 18, 2004 6.705 6.731 6.675 6.725 242,694 +0.02(+0.30%)
May 17, 2004 6.665 6.731 6.635 6.705 182,767 +0.01(+0.07%)
May 14, 2004 6.565 6.705 6.560 6.700 209,247 +0.10(+1.52%)
May 13, 2004 6.670 6.700 6.560 6.600 244,884 -0.07(-1.05%)
May 12, 2004 6.700 6.731 6.635 6.670 175,202 -0.05(-0.67%)
May 11, 2004 6.530 6.715 6.504 6.715 449,552 +0.19(+2.85%)
May 10, 2004 6.675 6.731 6.429 6.530 536,357 -0.15(-2.18%)
May 07, 2004 6.816 6.816 6.650 6.675 256,233 -0.15(-2.14%)
May 06, 2004 6.921 6.952 6.806 6.821 163,057 -0.13(-1.81%)
May 05, 2004 7.032 7.042 6.906 6.946 176,396 -0.08(-1.14%)
May 04, 2004 7.007 7.067 6.982 7.027 157,482 +0.03(+0.36%)
May 03, 2004 6.962 7.022 6.962 7.002 258,423 +0.08(+1.09%)
Apr 30, 2004 6.896 6.957 6.886 6.926 197,500 +0.02(+0.29%)
Apr 29, 2004 6.851 6.906 6.836 6.906 225,373 +0.02(+0.29%)
Apr 28, 2004 6.871 6.916 6.846 6.886 254,042 +0.02(+0.22%)
Apr 27, 2004 6.911 6.957 6.851 6.871 283,906 -0.05(-0.73%)
Apr 26, 2004 6.952 6.997 6.906 6.921 272,359 -0.06(-0.86%)
Apr 23, 2004 7.032 7.032 6.931 6.982 266,984 -0.07(-0.93%)
Apr 22, 2004 6.997 7.062 6.972 7.047 359,761 +0.04(+0.50%)
Apr 21, 2004 7.117 7.142 6.957 7.012 308,395 -0.11(-1.48%)
Apr 20, 2004 7.188 7.218 7.117 7.117 142,749 -0.09(-1.25%)
Apr 19, 2004 7.132 7.248 7.132 7.208 217,210 -0.02(-0.21%)
Apr 16, 2004 7.147 7.228 7.147 7.223 154,496 +0.09(+1.27%)
Apr 15, 2004 7.122 7.173 7.112 7.132 261,011 +0.02(+0.21%)
Apr 14, 2004 7.188 7.213 7.112 7.117 197,699 -0.11(-1.53%)
Apr 13, 2004 7.333 7.333 7.183 7.228 372,702 -0.16(-2.11%)
Apr 12, 2004 7.429 7.444 7.343 7.383 199,889 -0.04(-0.54%)
Apr 08, 2004 7.414 7.464 7.414 7.424 109,899 +0.00(+0.00%)
Apr 07, 2004 7.409 7.449 7.343 7.424 160,469 +0.02(+0.20%)
Apr 06, 2004 7.353 7.429 7.323 7.409 399,779 +0.06(+0.75%)
Apr 05, 2004 7.464 7.489 7.283 7.353 524,013 -0.19(-2.46%)
Apr 02, 2004 7.690 7.695 7.529 7.539 212,034 -0.16(-2.09%)
Apr 01, 2004 7.670 7.720 7.670 7.700 183,763 +0.03(+0.39%)
Mar 31, 2004 7.609 7.670 7.609 7.670 208,052 +0.00(+0.00%)
Mar 30, 2004 7.680 7.685 7.660 7.670 87,202 -0.01(-0.13%)
Mar 29, 2004 7.765 7.770 7.660 7.680 276,540 -0.10(-1.29%)
Mar 26, 2004 7.790 7.805 7.780 7.780 56,144 -0.03(-0.39%)
Mar 25, 2004 7.810 7.810 7.795 7.810 73,465 +0.00(+0.00%)
Mar 24, 2004 7.810 7.820 7.795 7.810 99,745 +0.00(+0.00%)
Mar 23, 2004 7.785 7.815 7.785 7.810 150,713 +0.02(+0.26%)
Mar 22, 2004 7.775 7.810 7.770 7.790 140,958 -0.01(-0.06%)
Mar 19, 2004 7.775 7.810 7.775 7.795 70,279 -0.01(-0.06%)
Mar 18, 2004 7.790 7.810 7.780 7.800 96,759 +0.01(+0.06%)
Mar 17, 2004 7.785 7.810 7.785 7.795 95,763 -0.02(-0.26%)
Mar 16, 2004 7.785 7.830 7.785 7.815 146,532 +0.02(+0.19%)
Mar 15, 2004 7.785 7.805 7.775 7.800 129,808 +0.00(+0.00%)
Mar 12, 2004 7.770 7.800 7.770 7.800 80,234 +0.00(+0.00%)
Mar 11, 2004 7.795 7.805 7.785 7.800 153,500 -0.02(-0.26%)
Mar 10, 2004 7.780 7.825 7.780 7.820 125,627 +0.02(+0.26%)
Mar 09, 2004 7.805 7.820 7.785 7.800 127,021 -0.01(-0.06%)
Mar 08, 2004 7.785 7.810 7.780 7.805 124,035 +0.01(+0.06%)
Mar 05, 2004 7.745 7.800 7.745 7.800 90,388 +0.11(+1.37%)
Mar 04, 2004 7.720 7.720 7.690 7.695 111,890 -0.03(-0.33%)
Mar 03, 2004 7.740 7.755 7.705 7.720 102,931 -0.03(-0.39%)
Mar 02, 2004 7.735 7.780 7.705 7.750 163,256 -0.06(-0.71%)
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.