BlackRock MuniHoldings Fu... (MHD)
12.05
-0.05 (-0.41%)
At close: Mar 03, 2025, 3:59 PM
12.06
0.08%
After-hours: Mar 03, 2025, 07:00 PM EST
MHD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.12 | 12.13 | 12.00 | 12.06 | -0.04 | -0.33% | 144,522 |
| Feb 28, 2025 | 12.08 | 12.11 | 12.02 | 12.10 | 0.06 | 0.50% | 95,541 |
| Feb 27, 2025 | 12.09 | 12.09 | 12.03 | 12.04 | -0.04 | -0.33% | 46,700 |
| Feb 26, 2025 | 12.07 | 12.10 | 12.05 | 12.08 | 0.01 | 0.08% | 108,027 |
| Feb 25, 2025 | 12.06 | 12.10 | 12.05 | 12.07 | 0.04 | 0.33% | 154,200 |
| Feb 24, 2025 | 12.08 | 12.11 | 12.00 | 12.03 | -0.08 | -0.66% | 114,700 |
| Feb 21, 2025 | 12.14 | 12.15 | 12.05 | 12.11 | 0.02 | 0.17% | 185,500 |
| Feb 20, 2025 | 12.22 | 12.26 | 12.09 | 12.09 | -0.13 | -1.06% | 58,005 |
| Feb 19, 2025 | 12.25 | 12.26 | 12.14 | 12.22 | 0.03 | 0.25% | 94,114 |
| Feb 18, 2025 | 12.16 | 12.19 | 12.16 | 12.19 | 0.02 | 0.16% | 52,521 |
| Feb 14, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 0.12 | 1.00% | 72,600 |
| Feb 13, 2025 | 12.07 | 12.09 | 12.01 | 12.05 | -0.02 | -0.17% | 112,130 |
| Feb 12, 2025 | 12.00 | 12.08 | 11.98 | 12.07 | -0.08 | -0.66% | 109,100 |
| Feb 11, 2025 | 12.16 | 12.16 | 12.12 | 12.15 | -0.03 | -0.25% | 35,315 |
| Feb 10, 2025 | 12.25 | 12.25 | 12.13 | 12.18 | 0.01 | 0.08% | 54,449 |
| Feb 7, 2025 | 12.20 | 12.20 | 12.12 | 12.17 | 0.00 | 0.00% | 67,119 |
| Feb 6, 2025 | 12.25 | 12.34 | 12.16 | 12.17 | -0.06 | -0.49% | 138,132 |
| Feb 5, 2025 | 12.20 | 12.29 | 12.17 | 12.23 | 0.06 | 0.49% | 46,609 |
| Feb 4, 2025 | 12.15 | 12.28 | 12.14 | 12.17 | 0.05 | 0.41% | 85,100 |
| Feb 3, 2025 | 12.09 | 12.20 | 12.00 | 12.12 | 0.01 | 0.08% | 83,615 |
| Jan 31, 2025 | 12.09 | 12.12 | 12.04 | 12.11 | 0.03 | 0.25% | 65,700 |
| Jan 30, 2025 | 12.04 | 12.09 | 12.00 | 12.08 | 0.10 | 0.83% | 77,032 |
| Jan 29, 2025 | 12.03 | 12.08 | 11.96 | 11.98 | -0.03 | -0.25% | 65,930 |
| Jan 28, 2025 | 12.01 | 12.03 | 11.92 | 12.01 | 0.03 | 0.25% | 93,000 |
| Jan 27, 2025 | 11.97 | 12.02 | 11.87 | 11.98 | 0.03 | 0.25% | 59,837 |
| Jan 24, 2025 | 11.92 | 11.97 | 11.86 | 11.95 | 0.06 | 0.50% | 48,809 |
| Jan 23, 2025 | 11.92 | 11.94 | 11.86 | 11.89 | -0.10 | -0.83% | 82,505 |
| Jan 22, 2025 | 12.00 | 12.05 | 11.90 | 11.99 | -0.02 | -0.17% | 81,100 |
| Jan 21, 2025 | 11.98 | 12.03 | 11.96 | 12.01 | 0.07 | 0.59% | 35,700 |
| Jan 17, 2025 | 12.04 | 12.09 | 11.93 | 11.94 | -0.04 | -0.33% | 63,000 |
| Jan 16, 2025 | 11.87 | 12.00 | 11.83 | 11.98 | 0.11 | 0.93% | 62,447 |
| Jan 15, 2025 | 11.79 | 11.89 | 11.79 | 11.87 | 0.14 | 1.19% | 104,200 |
| Jan 14, 2025 | 11.74 | 11.82 | 11.68 | 11.73 | 0.04 | 0.34% | 74,717 |
| Jan 13, 2025 | 11.75 | 11.79 | 11.66 | 11.69 | -0.07 | -0.60% | 70,500 |
| Jan 10, 2025 | 11.85 | 11.90 | 11.74 | 11.76 | -0.12 | -1.01% | 72,724 |
| Jan 8, 2025 | 11.97 | 12.05 | 11.88 | 11.88 | -0.08 | -0.67% | 99,300 |
| Jan 7, 2025 | 11.95 | 11.99 | 11.82 | 11.96 | 0.01 | 0.08% | 82,500 |
| Jan 6, 2025 | 11.95 | 11.96 | 11.85 | 11.95 | 0.05 | 0.42% | 140,714 |
| Jan 3, 2025 | 11.89 | 12.00 | 11.82 | 11.90 | 0.04 | 0.34% | 121,641 |
| Jan 2, 2025 | 11.74 | 11.86 | 11.68 | 11.86 | 0.19 | 1.63% | 61,724 |
| Dec 31, 2024 | 11.71 | 11.72 | 11.61 | 11.67 | 0.02 | 0.17% | 111,620 |
| Dec 30, 2024 | 11.60 | 11.67 | 11.59 | 11.65 | 0.05 | 0.43% | 272,523 |
| Dec 27, 2024 | 11.64 | 11.66 | 11.54 | 11.60 | -0.07 | -0.60% | 235,317 |
| Dec 26, 2024 | 11.62 | 11.72 | 11.61 | 11.67 | 0.00 | 0.00% | 135,300 |
| Dec 24, 2024 | 11.62 | 11.68 | 11.58 | 11.67 | 0.05 | 0.43% | 54,147 |
| Dec 23, 2024 | 11.71 | 11.83 | 11.56 | 11.62 | -0.13 | -1.11% | 172,400 |
| Dec 20, 2024 | 11.88 | 11.95 | 11.65 | 11.75 | -0.09 | -0.76% | 231,145 |
| Dec 19, 2024 | 11.96 | 12.04 | 11.81 | 11.84 | -0.12 | -1.00% | 169,416 |
| Dec 18, 2024 | 12.07 | 12.16 | 11.94 | 11.96 | -0.12 | -0.99% | 110,220 |
| Dec 17, 2024 | 12.21 | 12.23 | 12.07 | 12.08 | -0.17 | -1.39% | 120,700 |