BlackRock MuniHoldings Ne... (MUJ)
11.32
-0.10 (-0.88%)
At close: Mar 13, 2025, 12:50 PM
MUJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.52 | 11.52 | 11.36 | 11.42 | -0.08 | -0.70% | 112,290 |
| Mar 11, 2025 | 11.52 | 11.52 | 11.49 | 11.50 | -0.03 | -0.26% | 22,100 |
| Mar 10, 2025 | 11.54 | 11.54 | 11.51 | 11.53 | 0.04 | 0.35% | 79,800 |
| Mar 7, 2025 | 11.56 | 11.57 | 11.45 | 11.49 | -0.01 | -0.09% | 47,600 |
| Mar 6, 2025 | 11.59 | 11.61 | 11.49 | 11.50 | -0.08 | -0.69% | 64,200 |
| Mar 5, 2025 | 11.67 | 11.67 | 11.56 | 11.58 | -0.05 | -0.43% | 68,043 |
| Mar 4, 2025 | 11.69 | 11.69 | 11.62 | 11.63 | -0.02 | -0.17% | 97,632 |
| Mar 3, 2025 | 11.73 | 11.74 | 11.61 | 11.65 | -0.07 | -0.60% | 138,900 |
| Feb 28, 2025 | 11.68 | 11.72 | 11.65 | 11.72 | 0.10 | 0.86% | 66,217 |
| Feb 27, 2025 | 11.67 | 11.69 | 11.59 | 11.62 | -0.09 | -0.77% | 51,700 |
| Feb 26, 2025 | 11.61 | 11.71 | 11.59 | 11.71 | 0.08 | 0.69% | 62,700 |
| Feb 25, 2025 | 11.59 | 11.67 | 11.59 | 11.63 | 0.07 | 0.61% | 60,749 |
| Feb 24, 2025 | 11.53 | 11.60 | 11.53 | 11.56 | 0.00 | 0.00% | 57,819 |
| Feb 21, 2025 | 11.52 | 11.59 | 11.52 | 11.56 | 0.04 | 0.35% | 24,915 |
| Feb 20, 2025 | 11.51 | 11.56 | 11.50 | 11.52 | -0.02 | -0.17% | 47,120 |
| Feb 19, 2025 | 11.51 | 11.55 | 11.48 | 11.54 | 0.05 | 0.44% | 25,045 |
| Feb 18, 2025 | 11.45 | 11.50 | 11.45 | 11.49 | -0.01 | -0.09% | 58,316 |
| Feb 14, 2025 | 11.50 | 11.62 | 11.44 | 11.50 | 0.00 | 0.00% | 139,216 |
| Feb 13, 2025 | 11.46 | 11.51 | 11.43 | 11.50 | 0.10 | 0.88% | 70,549 |
| Feb 12, 2025 | 11.33 | 11.45 | 11.33 | 11.40 | -0.10 | -0.87% | 135,700 |
| Feb 11, 2025 | 11.54 | 11.54 | 11.46 | 11.50 | -0.04 | -0.35% | 86,910 |
| Feb 10, 2025 | 11.62 | 11.63 | 11.48 | 11.54 | -0.05 | -0.43% | 121,900 |
| Feb 7, 2025 | 11.64 | 11.64 | 11.55 | 11.59 | -0.03 | -0.26% | 133,000 |
| Feb 6, 2025 | 11.59 | 11.64 | 11.56 | 11.62 | 0.05 | 0.43% | 88,700 |
| Feb 5, 2025 | 11.55 | 11.64 | 11.51 | 11.57 | 0.07 | 0.61% | 74,849 |
| Feb 4, 2025 | 11.44 | 11.52 | 11.43 | 11.50 | 0.08 | 0.70% | 141,206 |
| Feb 3, 2025 | 11.38 | 11.43 | 11.31 | 11.42 | 0.04 | 0.35% | 222,113 |
| Jan 31, 2025 | 11.37 | 11.39 | 11.32 | 11.38 | 0.01 | 0.09% | 139,803 |
| Jan 30, 2025 | 11.31 | 11.39 | 11.31 | 11.37 | 0.06 | 0.53% | 75,839 |
| Jan 29, 2025 | 11.30 | 11.33 | 11.28 | 11.31 | 0.00 | 0.00% | 73,400 |
| Jan 28, 2025 | 11.29 | 11.34 | 11.29 | 11.31 | 0.01 | 0.09% | 51,624 |
| Jan 27, 2025 | 11.30 | 11.39 | 11.29 | 11.30 | 0.00 | 0.00% | 97,443 |
| Jan 24, 2025 | 11.25 | 11.37 | 11.25 | 11.30 | 0.01 | 0.09% | 120,820 |
| Jan 23, 2025 | 11.32 | 11.34 | 11.27 | 11.29 | -0.04 | -0.35% | 135,920 |
| Jan 22, 2025 | 11.34 | 11.45 | 11.33 | 11.33 | -0.03 | -0.26% | 55,500 |
| Jan 21, 2025 | 11.41 | 11.41 | 11.34 | 11.36 | 0.03 | 0.26% | 61,038 |
| Jan 17, 2025 | 11.34 | 11.41 | 11.31 | 11.33 | 0.04 | 0.35% | 88,926 |
| Jan 16, 2025 | 11.14 | 11.37 | 11.14 | 11.29 | 0.10 | 0.89% | 149,900 |
| Jan 15, 2025 | 11.14 | 11.19 | 11.09 | 11.19 | 0.18 | 1.63% | 145,524 |
| Jan 14, 2025 | 11.05 | 11.05 | 11.00 | 11.01 | -0.01 | -0.09% | 173,900 |
| Jan 13, 2025 | 11.05 | 11.09 | 11.00 | 11.02 | -0.06 | -0.54% | 141,606 |
| Jan 10, 2025 | 11.14 | 11.15 | 11.06 | 11.08 | -0.13 | -1.16% | 189,503 |
| Jan 8, 2025 | 11.22 | 11.26 | 11.20 | 11.21 | -0.03 | -0.27% | 47,828 |
| Jan 7, 2025 | 11.23 | 11.29 | 11.22 | 11.24 | -0.01 | -0.09% | 113,400 |
| Jan 6, 2025 | 11.32 | 11.34 | 11.21 | 11.25 | -0.04 | -0.35% | 145,100 |
| Jan 3, 2025 | 11.23 | 11.31 | 11.23 | 11.29 | 0.07 | 0.62% | 110,542 |
| Jan 2, 2025 | 11.11 | 11.23 | 11.11 | 11.22 | 0.15 | 1.36% | 135,300 |
| Dec 31, 2024 | 10.99 | 11.12 | 10.99 | 11.07 | 0.10 | 0.91% | 345,529 |
| Dec 30, 2024 | 11.00 | 11.04 | 10.97 | 10.97 | -0.04 | -0.36% | 502,400 |
| Dec 27, 2024 | 11.03 | 11.07 | 10.99 | 11.01 | -0.05 | -0.45% | 319,600 |