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 (%)
Sep 30, 2008 4.902 4.927 4.817 4.867 604,594 -0.03(-0.62%)
Sep 29, 2008 5.163 5.163 4.847 4.897 242,794 -0.27(-5.16%)
Sep 26, 2008 5.199 5.209 5.138 5.163 0 -0.04(-0.77%)
Sep 25, 2008 5.209 5.239 5.199 5.204 206,206 -0.01(-0.10%)
Sep 24, 2008 5.199 5.274 5.163 5.209 139,130 +0.01(+0.19%)
Sep 23, 2008 5.399 5.399 5.199 5.199 155,513 -0.18(-3.27%)
Sep 22, 2008 5.420 5.495 5.279 5.374 179,884 -0.08(-1.47%)
Sep 19, 2008 5.379 5.530 5.314 5.455 0 +0.26(+4.93%)
Sep 18, 2008 5.294 5.384 5.123 5.199 304,081 -0.25(-4.52%)
Sep 17, 2008 5.560 5.610 5.440 5.445 356,653 -0.18(-3.13%)
Sep 16, 2008 5.706 5.706 5.605 5.620 177,607 -0.09(-1.58%)
Sep 15, 2008 5.766 5.781 5.711 5.711 174,634 -0.10(-1.64%)
Sep 12, 2008 5.841 5.841 5.806 5.806 96,536 -0.02(-0.26%)
Sep 11, 2008 5.836 5.852 5.816 5.821 164,056 -0.05(-0.77%)
Sep 10, 2008 5.867 5.902 5.862 5.867 44,746 -0.02(-0.34%)
Sep 09, 2008 5.897 5.897 5.862 5.887 120,433 +0.01(+0.09%)
Sep 08, 2008 5.836 5.902 5.836 5.882 121,130 +0.00(+0.00%)
Sep 05, 2008 5.862 5.892 5.852 5.882 0 +0.02(+0.26%)
Sep 04, 2008 5.867 5.872 5.836 5.867 138,558 +0.01(+0.09%)
Sep 03, 2008 5.867 5.867 5.841 5.862 77,741 +0.02(+0.34%)
Sep 02, 2008 5.831 5.865 5.831 5.841 295,498 +0.01(+0.09%)
Aug 29, 2008 5.852 5.867 5.831 5.836 167,791 -0.02(-0.34%)
Aug 28, 2008 5.816 5.862 5.816 5.857 80,638 +0.03(+0.43%)
Aug 27, 2008 5.811 5.872 5.811 5.831 213,119 +0.00(+0.00%)
Aug 26, 2008 5.836 5.877 5.806 5.831 213,738 -0.03(-0.43%)
Aug 25, 2008 5.877 5.877 5.852 5.857 51,598 +0.00(+0.00%)
Aug 22, 2008 5.867 5.882 5.847 5.857 85,490 -0.01(-0.09%)
Aug 21, 2008 5.902 5.907 5.857 5.862 175,371 -0.03(-0.43%)
Aug 20, 2008 5.892 5.922 5.867 5.887 152,352 -0.03(-0.42%)
Aug 19, 2008 5.877 5.922 5.877 5.912 177,435 +0.00(+0.00%)
Aug 18, 2008 5.872 5.914 5.867 5.912 87,324 +0.05(+0.77%)
Aug 15, 2008 5.867 5.887 5.857 5.867 0 -0.01(-0.17%)
Aug 14, 2008 5.862 5.902 5.862 5.877 110,273 -0.02(-0.26%)
Aug 13, 2008 5.867 5.892 5.862 5.892 109,859 -0.02(-0.34%)
Aug 12, 2008 5.877 5.927 5.877 5.912 93,928 +0.00(+0.00%)
Aug 11, 2008 5.897 5.917 5.877 5.912 184,193 -0.01(-0.11%)
Aug 08, 2008 5.841 5.927 5.841 5.918 106,584 +0.05(+0.80%)
Aug 07, 2008 5.897 5.917 5.862 5.872 218,604 -0.03(-0.43%)
Aug 06, 2008 5.902 5.922 5.887 5.897 115,930 -0.02(-0.25%)
Aug 05, 2008 5.862 5.927 5.857 5.912 125,641 +0.03(+0.43%)
Aug 04, 2008 5.922 5.922 5.887 5.887 120,911 -0.02(-0.26%)
Aug 01, 2008 5.907 5.927 5.902 5.902 63,723 -0.01(-0.08%)
Jul 31, 2008 5.917 5.927 5.902 5.907 140,527 +0.01(+0.09%)
Jul 30, 2008 5.922 5.932 5.902 5.902 139,387 -0.02(-0.34%)
Jul 29, 2008 5.922 5.942 5.907 5.922 68,079 +0.01(+0.08%)
Jul 28, 2008 5.927 5.927 5.912 5.917 31,478 +0.00(+0.00%)
Jul 25, 2008 5.922 5.927 5.902 5.917 63,427 +0.02(+0.26%)
Jul 24, 2008 5.917 5.927 5.902 5.902 128,966 -0.01(-0.17%)
Jul 23, 2008 5.917 5.952 5.907 5.912 76,513 -0.01(-0.17%)
Jul 22, 2008 5.937 5.952 5.917 5.922 53,824 +0.00(+0.00%)
Jul 21, 2008 5.907 5.922 5.902 5.922 108,189 +0.02(+0.34%)
Jul 18, 2008 5.937 5.962 5.902 5.902 70,417 -0.03(-0.42%)
Jul 17, 2008 5.932 6.032 5.897 5.927 67,705 +0.02(+0.34%)
Jul 16, 2008 5.962 5.962 5.897 5.907 42,783 -0.02(-0.34%)
Jul 15, 2008 5.927 5.937 5.872 5.927 137,989 -0.03(-0.42%)
Jul 14, 2008 6.007 6.031 5.952 5.952 233,359 -0.06(-0.92%)
Jul 11, 2008 5.977 6.007 5.972 6.007 109,097 -0.02(-0.33%)
Jul 10, 2008 5.997 6.027 5.997 6.027 48,180 +0.03(+0.42%)
Jul 09, 2008 5.987 6.032 5.987 6.002 101,441 -0.01(-0.08%)
Jul 08, 2008 5.982 6.022 5.967 6.007 78,757 +0.01(+0.17%)
Jul 07, 2008 6.012 6.017 5.987 5.997 105,075 -0.02(-0.25%)
Jul 04, 2008 6.012 6.057 6.012 6.012 72,436 +0.00(+0.00%)
Jul 03, 2008 6.012 6.057 6.012 6.012 72,436 -0.01(-0.17%)
Jul 02, 2008 5.997 6.027 5.992 6.022 85,689 +0.03(+0.42%)
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.