Blackrock MuniHoldings Fund Inc. Common Stockのデータ

Blackrock MuniHoldings Fund Inc. Common Stockの基本情報

名前 Blackrock MuniHoldings Fund Inc. Common Stock
ティッカー MHD
国 United States
上場年 1997.0
セクター nan

Blackrock MuniHoldings Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.78 16.45 16.7 16.58 15900.0 16.58
2021-02-12 16.78 16.61 16.78 16.61 20500.0 16.61
2021-02-11 16.88 16.68 16.77 16.83 25000.0 16.77
2021-02-10 16.89 16.69 16.88 16.72 19700.0 16.66
2021-02-09 17.44 16.7 17.03 16.7 40000.0 16.64
2021-02-08 16.82 16.66 16.66 16.75 22200.0 16.69
2021-02-05 17.25 16.65 17.25 16.7 34500.0 16.64
2021-02-04 16.79 16.23 16.29 16.68 153600.0 16.62
2021-02-03 16.3 16.23 16.25 16.3 19200.0 16.24
2021-02-02 16.32 16.24 16.26 16.28 18900.0 16.22
2021-02-01 16.32 16.21 16.26 16.29 39000.0 16.23
2021-01-29 16.29 16.19 16.24 16.25 21300.0 16.19
2021-01-28 16.31 16.22 16.25 16.3 35100.0 16.24
2021-01-27 16.49 16.14 16.25 16.25 107800.0 16.19
2021-01-26 16.51 16.32 16.45 16.47 71700.0 16.41
2021-01-25 16.5 16.25 16.32 16.39 39300.0 16.33
2021-01-22 16.46 16.26 16.35 16.32 34700.0 16.26
2021-01-21 16.27 16.1 16.1 16.14 13700.0 16.08
2021-01-20 16.31 15.99 16.0 16.16 9700.0 16.1
2021-01-19 16.17 15.96 16.13 16.03 21300.0 15.97
2021-01-15 16.23 15.97 16.23 16.0 10600.0 15.94
2021-01-14 16.44 15.99 16.44 15.99 11600.0 15.93
2021-01-13 16.5 16.04 16.5 16.12 19500.0 16.0
2021-01-12 16.27 16.04 16.25 16.06 28000.0 15.94
2021-01-11 16.27 16.05 16.11 16.06 27100.0 15.94
2021-01-08 16.35 16.16 16.35 16.17 13700.0 16.05
2021-01-07 16.5 16.14 16.3 16.15 45700.0 16.03
2021-01-06 16.38 16.16 16.36 16.23 79200.0 16.11
2021-01-05 16.26 16.16 16.26 16.21 14600.0 16.09
2021-01-04 16.22 16.06 16.2 16.16 37700.0 16.04
2020-12-31 16.2 16.06 16.2 16.2 40000.0 16.08
2020-12-30 16.17 16.08 16.12 16.09 42500.0 15.97
2020-12-29 16.18 16.06 16.16 16.14 16700.0 16.02
2020-12-28 16.19 16.01 16.19 16.03 19000.0 15.91
2020-12-24 16.2 15.91 16.05 16.11 20600.0 15.99
2020-12-23 16.19 15.89 16.05 15.9 43800.0 15.78
2020-12-22 16.15 15.99 16.13 16.01 13800.0 15.89
2020-12-21 16.08 15.98 15.99 16.06 11300.0 15.94
2020-12-18 15.99 15.86 15.99 15.94 17400.0 15.82
2020-12-17 16.07 15.81 16.04 15.94 37000.0 15.82
2020-12-16 16.09 15.93 16.01 15.98 13300.0 15.86
2020-12-15 16.15 15.98 15.99 16.03 22500.0 15.91
2020-12-14 16.2 16.02 16.2 16.05 13500.0 15.93
2020-12-11 16.21 16.03 16.21 16.13 9700.0 15.95
2020-12-10 16.13 15.98 16.04 16.09 25100.0 15.91
2020-12-09 16.18 16.0 16.05 16.05 44500.0 15.87
2020-12-08 16.05 15.9 15.98 16.04 26800.0 15.86
2020-12-07 16.0 15.9 15.98 15.9 23500.0 15.72
2020-12-04 15.99 15.83 15.94 15.9 29800.0 15.72
2020-12-03 15.97 15.85 15.85 15.91 54500.0 15.73
2020-12-02 15.9 15.8 15.8 15.88 26300.0 15.7
2020-12-01 15.94 15.75 15.94 15.8 48600.0 15.62
2020-11-30 15.92 15.76 15.92 15.84 18300.0 15.66
2020-11-27 15.86 15.73 15.82 15.85 14100.0 15.67
2020-11-25 15.87 15.69 15.79 15.7 28700.0 15.52
2020-11-24 15.83 15.71 15.74 15.71 23500.0 15.53
2020-11-23 15.79 15.71 15.79 15.73 12900.0 15.55
2020-11-20 15.83 15.73 15.79 15.75 13100.0 15.57
2020-11-19 15.79 15.68 15.68 15.7 36900.0 15.52
2020-11-18 15.78 15.6 15.78 15.66 29100.0 15.48
2020-11-17 15.85 15.57 15.57 15.7 15500.0 15.52
2020-11-16 15.79 15.64 15.79 15.65 17100.0 15.47
2020-11-13 15.81 15.64 15.81 15.65 12700.0 15.47
2020-11-12 15.85 15.73 15.81 15.74 24400.0 15.5
2020-11-11 15.91 15.7 15.9 15.78 29900.0 15.54
2020-11-10 15.88 15.69 15.83 15.7 11600.0 15.46
2020-11-09 15.92 15.73 15.92 15.75 54600.0 15.51
2020-11-06 15.76 15.57 15.57 15.71 37800.0 15.47
2020-11-05 15.69 15.45 15.51 15.57 48000.0 15.34
2020-11-04 15.55 15.19 15.29 15.42 56900.0 15.19
2020-11-03 15.16 15.04 15.07 15.14 21300.0 14.91
2020-11-02 15.04 14.98 15.02 15.03 22400.0 14.8
2020-10-30 15.09 14.95 15.09 15.02 9800.0 14.79
2020-10-29 15.06 14.9 14.9 15.0 27200.0 14.77
2020-10-28 15.02 14.92 14.98 14.97 30800.0 14.74
2020-10-27 15.0 14.91 14.92 14.93 29200.0 14.71
2020-10-26 15.13 14.92 15.13 14.92 39500.0 14.7
2020-10-23 15.16 15.06 15.16 15.06 21000.0 14.83
2020-10-22 15.2 15.12 15.19 15.13 14300.0 14.9
2020-10-21 15.27 15.14 15.21 15.16 28400.0 14.93
2020-10-20 15.29 15.21 15.29 15.23 20300.0 15.0
2020-10-19 15.27 15.2 15.24 15.2 55900.0 14.97
2020-10-16 15.45 15.24 15.45 15.33 18000.0 15.1
2020-10-15 15.47 15.26 15.38 15.47 19800.0 15.24
2020-10-14 15.4 15.29 15.4 15.32 6400.0 15.09
2020-10-13 15.38 15.33 15.38 15.38 8100.0 15.09
2020-10-12 15.4 15.33 15.4 15.35 3600.0 15.06
2020-10-09 15.34 15.21 15.27 15.33 34700.0 15.04
2020-10-08 15.34 15.2 15.34 15.32 19300.0 15.03
2020-10-07 15.32 15.22 15.32 15.31 19600.0 15.02
2020-10-06 15.29 15.16 15.29 15.26 24800.0 14.97
2020-10-05 15.32 15.18 15.32 15.24 22200.0 14.95
2020-10-02 15.34 15.23 15.34 15.27 25100.0 14.98
2020-10-01 15.32 15.0 15.27 15.31 38300.0 15.02
2020-09-30 15.27 15.21 15.25 15.21 17600.0 14.92
2020-09-29 15.27 15.21 15.27 15.25 21800.0 14.96
2020-09-28 15.31 15.17 15.24 15.24 16000.0 14.95
2020-09-25 15.22 15.12 15.22 15.13 9900.0 14.84
2020-09-24 15.28 15.14 15.28 15.17 9000.0 14.88
2020-09-23 15.29 15.19 15.29 15.19 18300.0 14.9
2020-09-22 15.31 15.26 15.29 15.26 14000.0 14.97
2020-09-21 15.53 15.31 15.53 15.32 37800.0 15.03
2020-09-18 15.54 15.45 15.52 15.45 7900.0 15.16
2020-09-17 15.52 15.49 15.52 15.52 8800.0 15.23
2020-09-16 15.66 15.49 15.66 15.52 18000.0 15.23
2020-09-15 15.6 15.52 15.6 15.58 5400.0 15.29
2020-09-14 15.6 15.53 15.6 15.55 8800.0 15.26
2020-09-11 15.64 15.55 15.64 15.56 20600.0 15.21
2020-09-10 15.58 15.48 15.57 15.58 16400.0 15.23
2020-09-09 15.5 15.4 15.4 15.49 19100.0 15.14
2020-09-08 15.41 15.31 15.36 15.32 30300.0 14.97
2020-09-04 15.59 15.4 15.52 15.4 10300.0 15.05
2020-09-03 15.7 15.51 15.7 15.54 13100.0 15.19
2020-09-02 15.7 15.57 15.62 15.7 16200.0 15.34
2020-09-01 15.65 15.52 15.59 15.56 24400.0 15.21
2020-08-31 15.57 15.42 15.42 15.53 12500.0 15.18
2020-08-28 15.45 15.37 15.42 15.45 21600.0 15.1
2020-08-27 15.42 15.31 15.39 15.31 18600.0 14.96
2020-08-26 15.6 15.32 15.6 15.32 45700.0 14.97
2020-08-25 15.63 15.56 15.6 15.56 28500.0 15.21
2020-08-24 15.7 15.54 15.7 15.56 41400.0 15.21
2020-08-21 15.7 15.58 15.7 15.58 18000.0 15.23
2020-08-20 15.83 15.71 15.75 15.72 13900.0 15.36
2020-08-19 15.89 15.73 15.83 15.75 11500.0 15.39
2020-08-18 15.87 15.78 15.87 15.81 15300.0 15.45
2020-08-17 15.98 15.77 15.98 15.87 40200.0 15.51
2020-08-14 16.13 15.92 15.97 15.92 17700.0 15.56
2020-08-13 16.05 15.92 15.99 15.96 26900.0 15.6
2020-08-12 16.12 15.97 16.09 15.99 27100.0 15.57
2020-08-11 16.16 15.97 16.16 16.03 39900.0 15.61
2020-08-10 16.13 16.05 16.07 16.05 18200.0 15.63
2020-08-07 16.15 16.05 16.15 16.06 12500.0 15.64
2020-08-06 16.13 16.0 16.08 16.07 23400.0 15.64
2020-08-05 16.09 16.02 16.04 16.05 34600.0 15.63
2020-08-04 15.96 15.84 15.86 15.95 14400.0 15.53
2020-08-03 15.91 15.79 15.8 15.81 68900.0 15.39
2020-07-31 15.86 15.8 15.83 15.85 14000.0 15.43
2020-07-30 15.82 15.68 15.79 15.82 20000.0 15.4
2020-07-29 15.79 15.69 15.76 15.75 18400.0 15.33
2020-07-28 15.73 15.65 15.66 15.7 28800.0 15.28
2020-07-27 15.68 15.6 15.6 15.67 30100.0 15.26
2020-07-24 15.74 15.51 15.51 15.63 37300.0 15.22
2020-07-23 15.62 15.52 15.53 15.55 18000.0 15.14
2020-07-22 15.6 15.5 15.52 15.58 12500.0 15.17
2020-07-21 15.56 15.47 15.55 15.54 23000.0 15.13
2020-07-20 15.55 15.47 15.47 15.54 29600.0 15.13
2020-07-17 15.54 15.49 15.54 15.49 9900.0 15.08
2020-07-16 15.49 15.39 15.42 15.49 14400.0 15.08
2020-07-15 15.45 15.35 15.36 15.44 7300.0 15.03
2020-07-14 15.38 15.34 15.37 15.36 13100.0 14.95
2020-07-13 15.48 15.35 15.45 15.37 31400.0 14.9
2020-07-10 15.49 15.41 15.41 15.43 11600.0 14.96
2020-07-09 15.45 15.3 15.3 15.4 36000.0 14.93
2020-07-08 15.4 15.28 15.3 15.3 32100.0 14.84
2020-07-07 15.31 15.09 15.09 15.31 56600.0 14.85
2020-07-06 15.2 15.0 15.0 15.2 80800.0 14.74
2020-07-02 14.96 14.9 14.9 14.95 27100.0 14.5
2020-07-01 14.96 14.86 14.88 14.92 33700.0 14.47
2020-06-30 14.92 14.83 14.85 14.92 28000.0 14.47
2020-06-29 14.93 14.81 14.89 14.87 35900.0 14.42
2020-06-26 14.93 14.85 14.9 14.88 35300.0 14.43
2020-06-25 14.95 14.78 14.87 14.95 45000.0 14.5
2020-06-24 14.91 14.82 14.87 14.88 30700.0 14.43
2020-06-23 14.94 14.79 14.85 14.93 31700.0 14.48
2020-06-22 14.9 14.8 14.82 14.89 29700.0 14.44
2020-06-19 14.88 14.85 14.85 14.88 25800.0 14.43
2020-06-18 14.9 14.87 14.87 14.88 9500.0 14.43
2020-06-17 14.99 14.87 14.87 14.89 17600.0 14.44
2020-06-16 14.92 14.82 14.91 14.87 15600.0 14.42
2020-06-15 14.9 14.69 14.71 14.86 23700.0 14.41
2020-06-12 14.88 14.7 14.74 14.88 26500.0 14.43
2020-06-11 14.86 14.59 14.83 14.71 61200.0 14.2
2020-06-10 14.99 14.87 14.93 14.87 26400.0 14.36
2020-06-09 15.04 14.93 14.95 14.93 78600.0 14.42
2020-06-08 15.09 14.97 15.09 15.01 18900.0 14.49
2020-06-05 15.02 14.9 14.9 14.93 27800.0 14.42
2020-06-04 15.0 14.85 14.85 14.87 23900.0 14.36
2020-06-03 14.99 14.86 14.97 14.92 42400.0 14.41
2020-06-02 15.05 14.9 14.99 14.96 54000.0 14.45
2020-06-01 14.99 14.88 14.88 14.95 61900.0 14.44
2020-05-29 14.89 14.65 14.65 14.87 18700.0 14.36
2020-05-28 14.69 14.55 14.61 14.67 20200.0 14.17
2020-05-27 14.64 14.52 14.52 14.57 18200.0 14.07
2020-05-26 14.67 14.38 14.41 14.49 52900.0 13.99
2020-05-22 14.39 14.3 14.3 14.38 8000.0 13.89
2020-05-21 14.29 14.2 14.2 14.26 9200.0 13.77
2020-05-20 14.26 14.15 14.15 14.2 15900.0 13.71
2020-05-19 14.13 14.09 14.09 14.09 8600.0 13.61
2020-05-18 14.14 14.1 14.12 14.1 3600.0 13.62
2020-05-15 14.09 14.04 14.04 14.09 4400.0 13.61
2020-05-14 14.05 13.9 13.9 14.05 32800.0 13.57
2020-05-13 14.34 14.07 14.25 14.15 56400.0 13.61
2020-05-12 14.32 14.27 14.28 14.31 43000.0 13.76
2020-05-11 14.34 14.2 14.34 14.32 26400.0 13.77
2020-05-08 14.38 14.26 14.26 14.34 29400.0 13.79
2020-05-07 14.31 14.21 14.23 14.31 14600.0 13.76
2020-05-06 14.22 14.08 14.08 14.21 28100.0 13.66
2020-05-05 14.16 14.02 14.1 14.15 35900.0 13.61
2020-05-04 14.04 13.91 13.91 14.04 68400.0 13.5
2020-05-01 13.94 13.76 13.86 13.93 37700.0 13.39
2020-04-30 13.95 13.8 13.92 13.91 39600.0 13.37
2020-04-29 14.36 13.82 13.83 13.94 69400.0 13.4
2020-04-28 13.87 13.7 13.77 13.77 108600.0 13.24
2020-04-27 13.92 13.71 13.86 13.74 89200.0 13.21
2020-04-24 14.21 13.89 14.21 13.96 182700.0 13.42
2020-04-23 14.41 14.2 14.41 14.22 17800.0 13.67
2020-04-22 14.55 14.32 14.5 14.36 25900.0 13.81
2020-04-21 14.55 14.35 14.42 14.38 33100.0 13.83
2020-04-20 14.72 14.45 14.72 14.49 51300.0 13.93
2020-04-17 14.78 14.48 14.78 14.69 47000.0 14.12
2020-04-16 14.75 14.5 14.7 14.66 48100.0 14.1
2020-04-15 14.77 14.57 14.6 14.7 41600.0 14.13
2020-04-14 14.95 14.68 14.95 14.73 47600.0 14.16
2020-04-13 15.18 14.35 15.1 14.67 109700.0 14.05
2020-04-09 15.94 14.92 14.93 15.29 43400.0 14.64
2020-04-08 15.15 14.33 14.33 14.87 28000.0 14.24
2020-04-07 15.37 14.31 15.02 14.31 37800.0 13.7
2020-04-06 14.96 14.56 14.56 14.78 54900.0 14.15
2020-04-03 15.08 14.41 15.08 14.64 24600.0 14.02
2020-04-02 15.21 14.14 15.21 15.18 63600.0 14.53
2020-04-01 15.68 14.88 15.68 15.0 38700.0 14.36
2020-03-31 15.92 15.5 15.7 15.58 52800.0 14.92
2020-03-30 16.8 15.34 15.49 15.93 64800.0 15.25
2020-03-27 16.52 14.03 14.52 15.62 134800.0 14.96
2020-03-26 14.6 13.83 13.83 14.57 21000.0 13.95
2020-03-25 13.99 13.1 13.1 13.74 23500.0 13.16
2020-03-24 13.25 12.2 12.36 12.95 56000.0 12.4
2020-03-23 13.17 12.0 13.05 12.06 124500.0 11.55
2020-03-20 13.46 12.28 12.28 13.45 78200.0 12.88
2020-03-19 12.96 11.67 12.16 12.41 123900.0 11.88
2020-03-18 13.52 12.1 13.5 12.16 169800.0 11.64
2020-03-17 14.02 13.65 14.02 13.73 62500.0 13.15
2020-03-16 14.42 13.85 13.93 13.99 68500.0 13.4
2020-03-13 14.6 14.01 14.24 14.6 76900.0 13.98
2020-03-12 15.65 14.0 15.65 14.12 88400.0 13.46
2020-03-11 16.26 15.65 16.15 15.76 108400.0 15.03
2020-03-10 16.75 16.0 16.75 16.33 61200.0 15.57
2020-03-09 17.12 16.7 17.12 16.78 16900.0 16.0
2020-03-06 17.25 17.07 17.25 17.13 18000.0 16.33
2020-03-05 17.29 17.06 17.21 17.22 40400.0 16.42
2020-03-04 17.25 17.08 17.08 17.22 14500.0 16.42
2020-03-03 17.23 17.08 17.19 17.18 13300.0 16.38
2020-03-02 17.29 16.76 16.76 17.19 40700.0 16.39
2020-02-28 17.07 16.62 16.97 16.75 71000.0 15.97
2020-02-27 17.47 17.26 17.46 17.26 11000.0 16.46
2020-02-26 17.56 17.44 17.55 17.46 15800.0 16.65
2020-02-25 17.63 17.58 17.59 17.58 2400.0 16.76
2020-02-24 17.66 17.5 17.62 17.63 15600.0 16.81
2020-02-21 17.58 17.43 17.48 17.55 9400.0 16.73
2020-02-20 17.55 17.4 17.4 17.49 12100.0 16.67
2020-02-19 17.47 17.36 17.45 17.39 26300.0 16.58
2020-02-18 17.51 17.4 17.51 17.4 17600.0 16.59