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 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%)
May 01, 2009 5.595 5.625 5.570 5.575 91,855 +0.01(+0.09%)
Apr 30, 2009 5.520 5.610 5.520 5.570 127,969 +0.04(+0.73%)
Apr 29, 2009 5.525 5.555 5.500 5.530 208,305 +0.02(+0.36%)
Apr 28, 2009 5.500 5.550 5.495 5.510 126,732 +0.02(+0.27%)
Apr 27, 2009 5.550 5.559 5.495 5.495 94,290 -0.06(-1.09%)
Apr 24, 2009 5.545 5.580 5.500 5.555 168,072 -0.02(-0.27%)
Apr 23, 2009 5.520 5.570 5.500 5.570 119,354 +0.06(+1.00%)
Apr 22, 2009 5.455 5.520 5.410 5.515 100,143 +0.08(+1.39%)
Apr 21, 2009 5.349 5.450 5.349 5.440 114,886 +0.06(+1.03%)
Apr 20, 2009 5.465 5.485 5.384 5.384 78,970 -0.05(-0.92%)
Apr 17, 2009 5.410 5.460 5.384 5.435 89,048 +0.03(+0.46%)
Apr 16, 2009 5.404 5.425 5.369 5.410 140,024 +0.00(+0.00%)
Apr 15, 2009 5.339 5.425 5.339 5.410 112,726 +0.07(+1.32%)
Apr 14, 2009 5.299 5.339 5.294 5.339 68,436 +0.05(+0.85%)
Apr 13, 2009 5.319 5.319 5.284 5.294 95,467 -0.05(-0.94%)
Apr 09, 2009 5.339 5.384 5.299 5.344 133,965 +0.03(+0.57%)
Apr 08, 2009 5.284 5.374 5.284 5.314 149,883 -0.03(-0.47%)
Apr 07, 2009 5.334 5.374 5.279 5.339 114,512 -0.03(-0.47%)
Apr 06, 2009 5.279 5.364 5.274 5.364 174,029 +0.10(+1.81%)
Apr 03, 2009 5.229 5.294 5.229 5.269 110,347 +0.03(+0.48%)
Apr 02, 2009 5.224 5.259 5.194 5.244 106,568 +0.10(+1.85%)
Apr 01, 2009 5.098 5.163 5.098 5.148 229,148 +0.06(+1.18%)
Mar 31, 2009 5.078 5.128 5.078 5.088 95,511 +0.03(+0.50%)
Mar 30, 2009 5.219 5.219 5.058 5.063 124,787 -0.11(-2.14%)
Mar 26, 2009 5.224 5.244 5.173 5.173 118,418 -0.05(-0.87%)
Mar 25, 2009 5.259 5.279 5.189 5.219 135,984 -0.06(-1.05%)
Mar 24, 2009 5.254 5.324 5.229 5.274 117,379 +0.00(+0.00%)
Mar 23, 2009 5.254 5.289 5.229 5.274 114,044 +0.03(+0.57%)
Mar 20, 2009 5.224 5.249 5.199 5.244 70,242 +0.03(+0.48%)
Mar 19, 2009 5.148 5.239 5.143 5.219 126,442 +0.09(+1.66%)
Mar 18, 2009 5.073 5.148 5.033 5.133 145,786 +0.06(+1.09%)
Mar 17, 2009 5.083 5.088 4.998 5.078 125,253 -0.01(-0.10%)
Mar 16, 2009 5.088 5.103 5.038 5.083 85,213 +0.02(+0.30%)
Mar 13, 2009 5.148 5.168 5.068 5.068 0 -0.10(-1.85%)
Mar 12, 2009 5.138 5.173 5.088 5.163 72,477 +0.00(+0.00%)
Mar 11, 2009 5.168 5.209 5.143 5.163 60,134 +0.00(+0.00%)
Mar 10, 2009 5.008 5.163 5.008 5.163 101,889 +0.11(+2.09%)
Mar 09, 2009 5.098 5.098 4.947 5.058 222,432 -0.04(-0.69%)
Mar 06, 2009 5.093 5.123 5.033 5.093 0 +0.00(+0.00%)
Mar 05, 2009 5.178 5.209 5.033 5.093 158,271 -0.12(-2.22%)
Mar 04, 2009 5.128 5.229 5.128 5.209 138,827 +0.04(+0.78%)
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.