Blackrock MuniHoldings New York Quality Fund Inc. Common Stockのデータ

Blackrock MuniHoldings New York Quality Fund Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 14.13 14.02 14.13 14.02 48500.0 14.02
2021-02-12 14.17 14.14 14.15 14.15 19000.0 14.15
2021-02-11 14.27 14.2 14.23 14.22 34300.0 14.16
2021-02-10 14.27 14.21 14.24 14.22 30200.0 14.16
2021-02-09 14.23 14.16 14.18 14.2 66200.0 14.15
2021-02-08 14.2 14.1 14.19 14.18 54900.0 14.13
2021-02-05 14.17 14.05 14.05 14.16 67000.0 14.11
2021-02-04 14.15 14.05 14.1 14.06 33000.0 14.01
2021-02-03 14.11 14.04 14.07 14.11 27400.0 14.06
2021-02-02 14.11 14.01 14.01 14.07 42600.0 14.02
2021-02-01 14.1 14.0 14.1 14.04 24900.0 13.99
2021-01-29 14.09 13.99 14.09 14.03 52300.0 13.98
2021-01-28 14.07 14.01 14.02 14.06 20600.0 14.01
2021-01-27 14.03 13.99 14.03 14.0 42200.0 13.95
2021-01-26 14.07 14.02 14.02 14.06 48600.0 14.01
2021-01-25 14.12 14.0 14.1 14.04 36000.0 13.99
2021-01-22 14.13 14.06 14.13 14.06 24400.0 14.01
2021-01-21 14.14 14.07 14.1 14.11 62800.0 14.06
2021-01-20 14.06 14.0 14.01 14.05 55700.0 14.0
2021-01-19 14.05 13.91 13.91 14.01 33300.0 13.96
2021-01-15 14.03 13.97 13.98 13.97 20900.0 13.92
2021-01-14 14.04 13.98 13.99 13.98 17800.0 13.93
2021-01-13 14.15 14.01 14.11 14.04 60300.0 13.93
2021-01-12 14.14 13.99 14.13 14.0 37800.0 13.89
2021-01-11 14.08 13.95 13.98 14.04 33700.0 13.93
2021-01-08 14.02 13.98 14.02 14.01 15100.0 13.9
2021-01-07 14.12 13.97 14.09 13.99 42400.0 13.88
2021-01-06 14.18 14.07 14.15 14.09 71000.0 13.98
2021-01-05 14.15 14.06 14.11 14.14 48800.0 14.03
2021-01-04 14.15 13.94 14.11 14.11 51700.0 14.0
2020-12-31 14.14 14.03 14.09 14.11 41200.0 14.0
2020-12-30 14.13 14.05 14.08 14.06 27500.0 13.95
2020-12-29 14.13 14.04 14.1 14.05 33900.0 13.94
2020-12-28 14.09 14.0 14.09 14.05 28000.0 13.94
2020-12-24 14.1 13.87 13.9 14.08 29100.0 13.97
2020-12-23 13.95 13.84 13.94 13.9 40800.0 13.79
2020-12-22 13.95 13.85 13.85 13.9 38100.0 13.79
2020-12-21 13.85 13.78 13.83 13.84 40800.0 13.73
2020-12-18 13.88 13.71 13.71 13.88 60200.0 13.77
2020-12-17 13.8 13.71 13.8 13.76 41200.0 13.65
2020-12-16 13.82 13.74 13.8 13.77 30200.0 13.66
2020-12-15 13.85 13.81 13.81 13.83 39400.0 13.72
2020-12-14 13.86 13.8 13.83 13.8 27500.0 13.69
2020-12-11 13.96 13.87 13.96 13.88 34900.0 13.72
2020-12-10 13.98 13.9 13.94 13.95 16000.0 13.79
2020-12-09 14.0 13.93 13.95 13.94 49500.0 13.78
2020-12-08 13.99 13.95 13.96 13.96 37500.0 13.8
2020-12-07 13.94 13.85 13.85 13.93 48600.0 13.77
2020-12-04 13.91 13.87 13.89 13.89 17000.0 13.73
2020-12-03 13.87 13.83 13.86 13.87 40100.0 13.71
2020-12-02 13.94 13.8 13.92 13.82 56200.0 13.66
2020-12-01 13.95 13.86 13.9 13.91 34000.0 13.75
2020-11-30 13.89 13.85 13.89 13.87 16100.0 13.71
2020-11-27 13.88 13.73 13.82 13.85 12100.0 13.69
2020-11-25 13.87 13.77 13.83 13.78 26300.0 13.62
2020-11-24 13.81 13.74 13.74 13.78 30600.0 13.62
2020-11-23 13.72 13.62 13.7 13.7 54300.0 13.54
2020-11-20 13.74 13.69 13.74 13.7 21800.0 13.54
2020-11-19 13.78 13.69 13.74 13.7 41800.0 13.54
2020-11-18 13.75 13.7 13.74 13.73 34200.0 13.57
2020-11-17 13.74 13.61 13.61 13.73 26800.0 13.57
2020-11-16 13.68 13.59 13.68 13.61 53500.0 13.45
2020-11-13 13.69 13.64 13.68 13.65 20200.0 13.49
2020-11-12 13.71 13.65 13.66 13.65 33500.0 13.44
2020-11-11 13.66 13.62 13.62 13.66 8000.0 13.45
2020-11-10 13.68 13.6 13.68 13.64 35900.0 13.43
2020-11-09 13.74 13.61 13.72 13.65 47700.0 13.44
2020-11-06 13.67 13.62 13.62 13.65 36500.0 13.44
2020-11-05 13.7 13.53 13.54 13.62 37300.0 13.41
2020-11-04 13.66 13.51 13.53 13.57 41100.0 13.36
2020-11-03 13.5 13.34 13.39 13.48 51000.0 13.27
2020-11-02 13.4 13.25 13.38 13.34 26800.0 13.13
2020-10-30 13.33 13.17 13.25 13.29 36600.0 13.08
2020-10-29 13.34 13.19 13.21 13.34 20000.0 13.13
2020-10-28 13.29 13.19 13.25 13.25 22100.0 13.04
2020-10-27 13.36 13.26 13.34 13.29 28600.0 13.08
2020-10-26 13.43 13.32 13.42 13.38 30300.0 13.17
2020-10-23 13.56 13.41 13.55 13.48 28100.0 13.27
2020-10-22 13.55 13.37 13.52 13.55 35700.0 13.34
2020-10-21 13.57 13.42 13.53 13.56 35700.0 13.35
2020-10-20 13.6 13.49 13.5 13.6 26000.0 13.39
2020-10-19 13.54 13.42 13.47 13.53 13200.0 13.32
2020-10-16 13.51 13.44 13.51 13.44 21700.0 13.23
2020-10-15 13.58 13.47 13.51 13.51 22900.0 13.3
2020-10-14 13.61 13.45 13.47 13.47 9300.0 13.26
2020-10-13 13.59 13.52 13.58 13.52 18000.0 13.25
2020-10-12 13.62 13.5 13.62 13.55 28600.0 13.28
2020-10-09 13.59 13.5 13.57 13.51 44000.0 13.24
2020-10-08 13.57 13.49 13.54 13.57 53700.0 13.3
2020-10-07 13.57 13.5 13.5 13.54 82100.0 13.27
2020-10-06 13.59 13.48 13.57 13.5 28200.0 13.23
2020-10-05 13.61 13.52 13.59 13.54 18500.0 13.27
2020-10-02 13.58 13.43 13.43 13.57 16600.0 13.3
2020-10-01 13.52 13.46 13.5 13.48 35600.0 13.21
2020-09-30 13.54 13.45 13.54 13.46 26500.0 13.19
2020-09-29 13.63 13.52 13.63 13.52 24100.0 13.25
2020-09-28 13.72 13.56 13.64 13.56 41900.0 13.29
2020-09-25 13.67 13.53 13.67 13.64 15900.0 13.37
2020-09-24 13.64 13.56 13.58 13.64 31800.0 13.37
2020-09-23 13.63 13.51 13.62 13.6 48600.0 13.33
2020-09-22 13.64 13.6 13.64 13.6 23000.0 13.33
2020-09-21 13.68 13.58 13.68 13.61 22700.0 13.34
2020-09-18 13.74 13.64 13.71 13.64 27900.0 13.37
2020-09-17 13.7 13.63 13.7 13.7 33800.0 13.43
2020-09-16 13.74 13.64 13.74 13.65 15700.0 13.38
2020-09-15 13.77 13.64 13.74 13.67 23500.0 13.4
2020-09-14 13.8 13.69 13.79 13.69 5400.0 13.42
2020-09-11 13.86 13.75 13.84 13.76 39400.0 13.44
2020-09-10 13.89 13.68 13.77 13.79 35300.0 13.47
2020-09-09 13.76 13.68 13.74 13.68 21700.0 13.36
2020-09-08 13.73 13.6 13.68 13.66 37000.0 13.34
2020-09-04 13.9 13.73 13.83 13.79 27100.0 13.47
2020-09-03 13.92 13.79 13.9 13.87 34100.0 13.55
2020-09-02 13.92 13.85 13.9 13.91 42200.0 13.58
2020-09-01 13.87 13.81 13.84 13.85 27300.0 13.53
2020-08-31 13.83 13.74 13.77 13.79 33900.0 13.47
2020-08-28 13.77 13.62 13.62 13.74 42900.0 13.42
2020-08-27 13.73 13.6 13.73 13.63 42300.0 13.31
2020-08-26 13.73 13.63 13.7 13.73 54700.0 13.41
2020-08-25 13.73 13.64 13.69 13.71 64000.0 13.39
2020-08-24 13.87 13.69 13.82 13.7 53500.0 13.38
2020-08-21 13.88 13.8 13.88 13.81 45800.0 13.49
2020-08-20 13.98 13.82 13.95 13.85 24700.0 13.53
2020-08-19 14.01 13.96 13.99 13.96 15100.0 13.63
2020-08-18 14.02 13.96 14.0 13.98 127800.0 13.65
2020-08-17 14.04 14.0 14.03 14.01 82100.0 13.68
2020-08-14 14.09 14.01 14.09 14.03 131900.0 13.7
2020-08-13 14.11 14.01 14.01 14.1 30600.0 13.77
2020-08-12 14.14 14.02 14.08 14.12 35700.0 13.74
2020-08-11 14.1 14.05 14.09 14.1 201700.0 13.72
2020-08-10 14.07 14.03 14.04 14.06 96200.0 13.68
2020-08-07 14.05 13.99 14.04 14.04 54900.0 13.66
2020-08-06 14.05 14.02 14.04 14.05 57400.0 13.67
2020-08-05 14.05 13.98 14.04 13.99 95700.0 13.61
2020-08-04 14.0 13.97 13.97 14.0 142400.0 13.62
2020-08-03 13.97 13.91 13.94 13.95 146700.0 13.57
2020-07-31 13.9 13.84 13.89 13.9 114200.0 13.52
2020-07-30 13.83 13.78 13.82 13.83 126100.0 13.46
2020-07-29 13.82 13.74 13.82 13.8 119600.0 13.43
2020-07-28 13.79 13.74 13.74 13.78 91400.0 13.41
2020-07-27 13.74 13.65 13.69 13.74 109900.0 13.37
2020-07-24 13.73 13.64 13.68 13.73 37300.0 13.36
2020-07-23 13.7 13.63 13.68 13.7 120700.0 13.33
2020-07-22 13.68 13.58 13.58 13.65 110000.0 13.28
2020-07-21 13.6 13.5 13.53 13.6 29400.0 13.23
2020-07-20 13.49 13.4 13.48 13.49 26800.0 13.13
2020-07-17 13.46 13.34 13.35 13.41 31700.0 13.05
2020-07-16 13.38 13.34 13.35 13.37 18200.0 13.01
2020-07-15 13.43 13.35 13.37 13.36 20400.0 13.0
2020-07-14 13.43 13.38 13.41 13.39 10700.0 13.03
2020-07-13 13.5 13.45 13.5 13.48 29200.0 13.07
2020-07-10 13.46 13.39 13.44 13.45 22900.0 13.04
2020-07-09 13.46 13.39 13.43 13.41 31300.0 13.0
2020-07-08 13.46 13.35 13.35 13.42 44300.0 13.01
2020-07-07 13.42 13.37 13.41 13.37 22900.0 12.96
2020-07-06 13.45 13.35 13.45 13.36 44300.0 12.95
2020-07-02 13.41 13.29 13.36 13.41 60100.0 13.0
2020-07-01 13.3 13.23 13.23 13.25 44400.0 12.84
2020-06-30 13.31 13.25 13.27 13.28 28900.0 12.87
2020-06-29 13.41 13.24 13.31 13.28 34800.0 12.87
2020-06-26 13.45 13.26 13.43 13.26 39900.0 12.85
2020-06-25 13.38 13.3 13.32 13.36 32000.0 12.95
2020-06-24 13.34 13.22 13.33 13.29 22500.0 12.88
2020-06-23 13.37 13.29 13.33 13.29 30800.0 12.88
2020-06-22 13.33 13.29 13.31 13.31 19300.0 12.9
2020-06-19 13.29 13.2 13.26 13.28 14500.0 12.87
2020-06-18 13.29 13.2 13.29 13.23 25800.0 12.82
2020-06-17 13.33 13.24 13.33 13.25 27300.0 12.84
2020-06-16 13.34 13.15 13.15 13.33 41000.0 12.92
2020-06-15 13.21 12.99 13.12 13.15 41700.0 12.75
2020-06-12 13.13 13.02 13.05 13.12 73400.0 12.72
2020-06-11 13.16 13.04 13.16 13.08 50000.0 12.63
2020-06-10 13.24 13.17 13.17 13.2 11300.0 12.74
2020-06-09 13.29 13.2 13.2 13.21 16900.0 12.75
2020-06-08 13.29 13.2 13.2 13.22 58000.0 12.76
2020-06-05 13.25 13.1 13.23 13.14 29900.0 12.69
2020-06-04 13.24 13.14 13.14 13.23 31500.0 12.77
2020-06-03 13.2 13.1 13.13 13.14 67900.0 12.69
2020-06-02 13.2 13.06 13.07 13.16 58200.0 12.7
2020-06-01 13.2 13.06 13.1 13.06 38200.0 12.61
2020-05-29 13.13 12.97 12.97 13.1 43800.0 12.65
2020-05-28 13.09 12.91 12.96 12.91 47400.0 12.46
2020-05-27 13.01 12.93 12.99 13.01 67100.0 12.56
2020-05-26 12.99 12.76 12.76 12.96 110000.0 12.51
2020-05-22 12.79 12.65 12.7 12.78 32600.0 12.34
2020-05-21 12.64 12.52 12.64 12.62 25900.0 12.18
2020-05-20 12.5 12.46 12.47 12.5 39700.0 12.07
2020-05-19 12.51 12.41 12.43 12.45 61200.0 12.02
2020-05-18 12.45 12.38 12.42 12.43 109400.0 12.0
2020-05-15 12.41 12.36 12.4 12.39 14200.0 11.96
2020-05-14 12.36 12.13 12.13 12.34 43900.0 11.91
2020-05-13 12.66 12.23 12.66 12.38 158200.0 11.91
2020-05-12 12.76 12.6 12.67 12.62 23900.0 12.14
2020-05-11 12.67 12.58 12.67 12.61 36800.0 12.13
2020-05-08 12.73 12.6 12.6 12.65 42900.0 12.17
2020-05-07 12.59 12.43 12.43 12.58 19300.0 12.1
2020-05-06 12.52 12.35 12.38 12.45 52400.0 11.98
2020-05-05 12.42 12.27 12.37 12.42 46300.0 11.95
2020-05-04 12.31 12.18 12.28 12.31 37200.0 11.84
2020-05-01 12.26 12.14 12.15 12.26 102400.0 11.79
2020-04-30 12.27 12.13 12.27 12.17 59600.0 11.71
2020-04-29 12.27 12.14 12.19 12.21 49600.0 11.74
2020-04-28 12.24 12.05 12.24 12.09 147500.0 11.63
2020-04-27 12.41 12.12 12.41 12.16 127200.0 11.7
2020-04-24 12.47 12.27 12.47 12.4 64700.0 11.93
2020-04-23 12.52 12.4 12.5 12.44 68400.0 11.97
2020-04-22 12.79 12.51 12.61 12.51 126100.0 12.03
2020-04-21 12.71 12.48 12.71 12.59 37100.0 12.11
2020-04-20 12.71 12.59 12.71 12.69 43700.0 12.21
2020-04-17 12.86 12.67 12.75 12.71 82700.0 12.23
2020-04-16 12.83 12.59 12.71 12.77 43200.0 12.28
2020-04-15 12.82 12.63 12.69 12.82 95600.0 12.33
2020-04-14 12.73 12.59 12.65 12.7 102000.0 12.22
2020-04-13 12.94 12.51 12.94 12.59 56700.0 12.07
2020-04-09 13.22 12.75 12.75 12.83 114000.0 12.3
2020-04-08 12.49 12.13 12.13 12.49 53000.0 11.97
2020-04-07 12.23 12.09 12.15 12.17 59200.0 11.66
2020-04-06 12.05 11.81 11.81 11.98 101900.0 11.48
2020-04-03 11.95 11.74 11.9 11.74 59400.0 11.25
2020-04-02 12.05 11.82 11.9 11.91 203100.0 11.42
2020-04-01 12.67 12.11 12.6 12.13 80800.0 11.63
2020-03-31 12.7 12.6 12.63 12.6 103600.0 12.08
2020-03-30 12.7 12.56 12.63 12.68 119100.0 12.15
2020-03-27 12.71 12.28 12.54 12.58 154800.0 12.06
2020-03-26 12.75 12.31 12.43 12.54 98300.0 12.02
2020-03-25 12.14 11.39 11.39 12.13 128600.0 11.63
2020-03-24 11.48 11.22 11.35 11.38 235100.0 10.91
2020-03-23 11.84 11.1 11.84 11.2 114300.0 10.73
2020-03-20 12.1 11.32 11.63 11.86 164400.0 11.37
2020-03-19 11.35 10.33 10.38 11.34 150800.0 10.87
2020-03-18 12.39 10.33 11.77 10.69 222100.0 10.25
2020-03-17 13.18 12.11 12.12 12.5 93300.0 11.98
2020-03-16 12.52 12.08 12.41 12.23 96500.0 11.72
2020-03-13 12.68 12.36 12.36 12.66 86900.0 12.13
2020-03-12 13.05 12.05 13.05 12.25 168200.0 11.7
2020-03-11 14.15 13.09 13.97 13.29 282600.0 12.69
2020-03-10 14.02 13.89 13.99 14.01 58500.0 13.38
2020-03-09 14.12 13.75 13.98 14.02 64300.0 13.39
2020-03-06 14.28 14.16 14.18 14.18 36300.0 13.54
2020-03-05 14.34 14.16 14.24 14.24 30700.0 13.6
2020-03-04 14.3 14.13 14.19 14.27 58600.0 13.63
2020-03-03 14.33 14.16 14.16 14.22 45200.0 13.58
2020-03-02 14.2 13.96 14.07 14.12 81600.0 13.48
2020-02-28 14.07 13.83 14.05 14.0 83400.0 13.37
2020-02-27 14.2 14.08 14.18 14.08 49900.0 13.45
2020-02-26 14.23 14.16 14.23 14.17 33700.0 13.53
2020-02-25 14.19 14.13 14.13 14.16 40000.0 13.52
2020-02-24 14.17 14.06 14.15 14.14 74500.0 13.5
2020-02-21 14.2 14.09 14.14 14.09 31500.0 13.46
2020-02-20 14.16 14.11 14.14 14.14 43000.0 13.5
2020-02-19 14.15 14.09 14.14 14.13 24500.0 13.49
2020-02-18 14.15 14.1 14.13 14.13 34100.0 13.49