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 31, 2009 6.319 6.354 6.304 6.344 139,958 +0.04(+0.64%)
Aug 28, 2009 6.339 6.339 6.304 6.304 354,139 -0.03(-0.40%)
Aug 27, 2009 6.339 6.339 6.289 6.329 194,812 +0.02(+0.32%)
Aug 26, 2009 6.304 6.359 6.293 6.309 220,943 -0.03(-0.48%)
Aug 25, 2009 6.359 6.359 6.319 6.339 253,901 -0.02(-0.32%)
Aug 24, 2009 6.354 6.359 6.334 6.359 213,798 +0.00(+0.00%)
Aug 21, 2009 6.344 6.364 6.328 6.359 169,012 -0.01(-0.16%)
Aug 20, 2009 6.278 6.369 6.278 6.369 170,601 +0.09(+1.44%)
Aug 19, 2009 6.238 6.278 6.223 6.278 148,682 +0.05(+0.76%)
Aug 18, 2009 6.228 6.278 6.208 6.231 175,502 +0.01(+0.22%)
Aug 17, 2009 6.183 6.248 6.183 6.218 195,290 -0.02(-0.33%)
Aug 14, 2009 6.258 6.258 6.213 6.238 237,759 +0.01(+0.08%)
Aug 13, 2009 6.233 6.258 6.218 6.233 167,226 -0.03(-0.40%)
Aug 12, 2009 6.263 6.278 6.208 6.258 236,476 -0.01(-0.16%)
Aug 11, 2009 6.268 6.268 6.248 6.268 142,254 -0.01(-0.08%)
Aug 10, 2009 6.183 6.273 6.178 6.273 323,231 +0.05(+0.81%)
Aug 07, 2009 6.218 6.228 6.193 6.223 313,800 +0.01(+0.16%)
Aug 06, 2009 6.138 6.218 6.108 6.213 289,873 +0.14(+2.23%)
Aug 05, 2009 6.193 6.223 6.073 6.078 365,684 -0.11(-1.79%)
Aug 04, 2009 6.158 6.223 6.158 6.188 464,191 +0.04(+0.57%)
Aug 03, 2009 6.138 6.248 6.120 6.153 426,067 +0.05(+0.82%)
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%)
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.