BlackRock MuniHoldings Fu... (MHD)
11.77
0.01 (0.09%)
At close: Apr 03, 2025, 3:59 PM
11.73
-0.35%
Pre-market: Apr 04, 2025, 04:10 AM EDT
BlackRock Munis Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 11.83 | 11.83 | 11.73 | 11.78 | 0.02 | 0.17% | 105,668 |
| Apr 2, 2025 | 11.78 | 11.78 | 11.72 | 11.76 | -0.02 | -0.17% | 86,530 |
| Apr 1, 2025 | 11.79 | 11.85 | 11.73 | 11.78 | 0.04 | 0.34% | 78,300 |
| Mar 31, 2025 | 11.76 | 11.76 | 11.64 | 11.74 | 0.03 | 0.26% | 61,300 |
| Mar 28, 2025 | 11.67 | 11.79 | 11.64 | 11.71 | 0.08 | 0.69% | 132,700 |
| Mar 27, 2025 | 11.73 | 11.73 | 11.60 | 11.63 | -0.12 | -1.02% | 79,300 |
| Mar 26, 2025 | 11.76 | 11.77 | 11.71 | 11.75 | -0.08 | -0.68% | 70,302 |
| Mar 25, 2025 | 11.93 | 11.93 | 11.78 | 11.83 | -0.07 | -0.59% | 43,700 |
| Mar 24, 2025 | 11.87 | 11.97 | 11.85 | 11.90 | 0.07 | 0.59% | 79,634 |
| Mar 21, 2025 | 11.80 | 11.83 | 11.74 | 11.83 | 0.07 | 0.60% | 30,900 |
| Mar 20, 2025 | 11.69 | 11.78 | 11.69 | 11.76 | 0.08 | 0.68% | 48,600 |
| Mar 19, 2025 | 11.67 | 11.77 | 11.62 | 11.68 | -0.02 | -0.17% | 62,421 |
| Mar 18, 2025 | 11.71 | 11.73 | 11.65 | 11.70 | 0.03 | 0.26% | 70,200 |
| Mar 17, 2025 | 11.75 | 11.79 | 11.65 | 11.67 | -0.03 | -0.26% | 77,100 |
| Mar 14, 2025 | 11.76 | 11.81 | 11.67 | 11.70 | -0.09 | -0.76% | 40,700 |
| Mar 13, 2025 | 11.84 | 11.84 | 11.76 | 11.79 | -0.10 | -0.84% | 50,100 |
| Mar 12, 2025 | 11.93 | 11.94 | 11.85 | 11.89 | 0.00 | 0.00% | 40,400 |
| Mar 11, 2025 | 11.92 | 11.97 | 11.87 | 11.89 | -0.03 | -0.25% | 65,800 |
| Mar 10, 2025 | 11.89 | 11.98 | 11.89 | 11.92 | 0.06 | 0.51% | 73,415 |
| Mar 7, 2025 | 12.00 | 12.00 | 11.85 | 11.86 | -0.11 | -0.92% | 69,700 |
| Mar 6, 2025 | 12.02 | 12.04 | 11.94 | 11.97 | -0.05 | -0.42% | 53,500 |
| Mar 5, 2025 | 12.06 | 12.07 | 11.99 | 12.02 | -0.01 | -0.08% | 110,800 |
| Mar 4, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | -0.03 | -0.25% | 133,102 |
| 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 |