Blackrock MuniHoldings California Quality Fund Inc. Common Stockのデータ

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

名前 Blackrock MuniHoldings California Quality Fund Inc. Common Stock
ティッカー MUC
United States
上場年 1998.0
セクター nan

Blackrock MuniHoldings California 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 15.3 15.08 15.27 15.16 111300.0 15.16
2021-02-12 15.38 15.18 15.38 15.24 53200.0 15.24
2021-02-11 15.38 15.2 15.27 15.38 77400.0 15.32
2021-02-10 15.27 15.15 15.25 15.26 40100.0 15.21
2021-02-09 15.19 15.1 15.1 15.18 35600.0 15.13
2021-02-08 15.14 15.0 15.0 15.14 71200.0 15.09
2021-02-05 15.1 14.99 15.1 14.99 77400.0 14.94
2021-02-04 15.11 15.02 15.02 15.04 70300.0 14.99
2021-02-03 15.15 15.01 15.02 15.06 74100.0 15.01
2021-02-02 15.09 15.0 15.09 15.04 69900.0 14.99
2021-02-01 15.14 14.98 15.11 15.09 86800.0 15.04
2021-01-29 15.07 14.97 14.99 15.0 61400.0 14.95
2021-01-28 15.09 14.85 15.01 14.99 73600.0 14.94
2021-01-27 15.0 14.96 14.96 14.97 67700.0 14.92
2021-01-26 14.97 14.91 14.97 14.97 80300.0 14.92
2021-01-25 14.98 14.92 14.95 14.97 111800.0 14.92
2021-01-22 14.95 14.89 14.92 14.91 58000.0 14.86
2021-01-21 14.89 14.78 14.85 14.88 58400.0 14.83
2021-01-20 14.81 14.77 14.8 14.81 48400.0 14.76
2021-01-19 14.79 14.72 14.75 14.73 53800.0 14.68
2021-01-15 14.82 14.75 14.77 14.77 60100.0 14.72
2021-01-14 14.87 14.76 14.76 14.85 52200.0 14.8
2021-01-13 14.9 14.84 14.85 14.87 32300.0 14.76
2021-01-12 14.92 14.76 14.89 14.85 49600.0 14.74
2021-01-11 15.0 14.9 14.91 14.9 83200.0 14.79
2021-01-08 14.95 14.82 14.82 14.91 78900.0 14.8
2021-01-07 14.95 14.82 14.88 14.85 76700.0 14.74
2021-01-06 14.99 14.79 14.91 14.86 58500.0 14.75
2021-01-05 15.0 14.94 14.96 14.97 30700.0 14.86
2021-01-04 15.0 14.9 15.0 14.96 44000.0 14.85
2020-12-31 15.0 14.88 14.88 15.0 90900.0 14.89
2020-12-30 15.07 14.92 14.99 14.96 145900.0 14.85
2020-12-29 14.97 14.93 14.95 14.95 56000.0 14.84
2020-12-28 14.97 14.85 14.92 14.94 75500.0 14.83
2020-12-24 14.96 14.89 14.92 14.9 19800.0 14.79
2020-12-23 14.92 14.84 14.85 14.86 40100.0 14.75
2020-12-22 14.82 14.7 14.73 14.82 66700.0 14.71
2020-12-21 14.75 14.65 14.71 14.75 54200.0 14.64
2020-12-18 14.76 14.6 14.6 14.75 91500.0 14.64
2020-12-17 14.66 14.59 14.66 14.63 78700.0 14.52
2020-12-16 14.66 14.62 14.66 14.64 87200.0 14.53
2020-12-15 14.67 14.65 14.65 14.66 70200.0 14.55
2020-12-14 14.73 14.61 14.73 14.64 76200.0 14.53
2020-12-11 14.82 14.7 14.8 14.73 64900.0 14.57
2020-12-10 14.8 14.73 14.75 14.78 60700.0 14.62
2020-12-09 14.85 14.71 14.85 14.75 223400.0 14.59
2020-12-08 14.81 14.71 14.76 14.81 110700.0 14.65
2020-12-07 14.74 14.7 14.7 14.72 97700.0 14.56
2020-12-04 14.69 14.62 14.69 14.67 76100.0 14.51
2020-12-03 14.67 14.6 14.65 14.67 71500.0 14.51
2020-12-02 14.63 14.55 14.56 14.62 125200.0 14.46
2020-12-01 14.72 14.59 14.7 14.61 74300.0 14.45
2020-11-30 14.64 14.56 14.6 14.6 69400.0 14.44
2020-11-27 14.7 14.61 14.65 14.62 28400.0 14.46
2020-11-25 14.67 14.59 14.64 14.62 84700.0 14.46
2020-11-24 14.68 14.5 14.54 14.64 83700.0 14.48
2020-11-23 14.56 14.48 14.54 14.54 75600.0 14.38
2020-11-20 14.63 14.55 14.62 14.58 73500.0 14.42
2020-11-19 14.65 14.6 14.63 14.62 15900.0 14.46
2020-11-18 14.65 14.58 14.6 14.61 57300.0 14.45
2020-11-17 14.64 14.56 14.56 14.6 37400.0 14.44
2020-11-16 14.6 14.54 14.58 14.56 64000.0 14.4
2020-11-13 14.53 14.45 14.51 14.5 34000.0 14.34
2020-11-12 14.55 14.46 14.54 14.51 22600.0 14.3
2020-11-11 14.49 14.44 14.45 14.49 25700.0 14.28
2020-11-10 14.47 14.39 14.46 14.39 86400.0 14.18
2020-11-09 14.59 14.46 14.53 14.5 59500.0 14.29
2020-11-06 14.48 14.4 14.45 14.48 68600.0 14.27
2020-11-05 14.45 14.35 14.38 14.43 106800.0 14.22
2020-11-04 14.42 14.35 14.36 14.4 39100.0 14.19
2020-11-03 14.34 14.26 14.26 14.31 77300.0 14.1
2020-11-02 14.33 14.27 14.3 14.28 54100.0 14.07
2020-10-30 14.29 14.19 14.27 14.25 37500.0 14.04
2020-10-29 14.31 14.18 14.23 14.27 51600.0 14.06
2020-10-28 14.22 14.09 14.15 14.2 36100.0 13.99
2020-10-27 14.22 14.17 14.22 14.2 76900.0 13.99
2020-10-26 14.24 14.15 14.24 14.19 64700.0 13.98
2020-10-23 14.31 14.22 14.28 14.22 58700.0 14.01
2020-10-22 14.35 14.25 14.35 14.25 85300.0 14.04
2020-10-21 14.36 14.29 14.36 14.31 50200.0 14.1
2020-10-20 14.38 14.28 14.36 14.36 60000.0 14.15
2020-10-19 14.36 14.28 14.36 14.34 14900.0 14.13
2020-10-16 14.37 14.29 14.36 14.34 33100.0 14.13
2020-10-15 14.4 14.29 14.31 14.36 62800.0 14.15
2020-10-14 14.37 14.22 14.33 14.35 77100.0 14.14
2020-10-13 14.38 14.26 14.26 14.38 51100.0 14.11
2020-10-12 14.31 14.25 14.31 14.29 38100.0 14.03
2020-10-09 14.28 14.16 14.28 14.25 61600.0 13.99
2020-10-08 14.22 14.13 14.2 14.2 49300.0 13.94
2020-10-07 14.24 14.08 14.15 14.17 49400.0 13.91
2020-10-06 14.12 14.03 14.05 14.08 66600.0 13.82
2020-10-05 14.16 13.98 14.1 14.1 62000.0 13.84
2020-10-02 14.09 13.96 13.96 14.04 87600.0 13.78
2020-10-01 14.09 13.91 13.94 14.07 96700.0 13.81
2020-09-30 14.01 13.93 14.01 13.98 51600.0 13.72
2020-09-29 14.04 13.99 14.01 13.99 55300.0 13.73
2020-09-28 14.03 13.91 13.94 14.01 80900.0 13.75
2020-09-25 13.98 13.79 13.86 13.98 115100.0 13.72
2020-09-24 13.95 13.82 13.9 13.89 135600.0 13.63
2020-09-23 14.14 13.91 14.09 13.94 178400.0 13.68
2020-09-22 14.22 14.1 14.12 14.13 69600.0 13.87
2020-09-21 14.31 14.15 14.31 14.15 34500.0 13.89
2020-09-18 14.37 14.22 14.37 14.28 186800.0 14.02
2020-09-17 14.4 14.31 14.35 14.34 32200.0 14.07
2020-09-16 14.48 14.37 14.37 14.37 24400.0 14.1
2020-09-15 14.49 14.36 14.45 14.4 39900.0 14.13
2020-09-14 14.55 14.41 14.48 14.42 25900.0 14.15
2020-09-11 14.57 14.51 14.55 14.55 48900.0 14.23
2020-09-10 14.52 14.44 14.46 14.52 27200.0 14.2
2020-09-09 14.42 14.19 14.22 14.42 76100.0 14.1
2020-09-08 14.24 14.13 14.17 14.15 80100.0 13.84
2020-09-04 14.5 14.2 14.5 14.25 119000.0 13.94
2020-09-03 14.53 14.37 14.52 14.45 90700.0 14.13
2020-09-02 14.61 14.49 14.58 14.5 39000.0 14.18
2020-09-01 14.54 14.45 14.48 14.5 61300.0 14.18
2020-08-31 14.61 14.4 14.49 14.43 104800.0 14.11
2020-08-28 14.47 14.36 14.36 14.47 29600.0 14.15
2020-08-27 14.54 14.24 14.51 14.36 84300.0 14.05
2020-08-26 14.56 14.47 14.54 14.51 40900.0 14.19
2020-08-25 14.56 14.51 14.56 14.54 48300.0 14.22
2020-08-24 14.63 14.56 14.63 14.58 82800.0 14.26
2020-08-21 14.64 14.56 14.64 14.6 45400.0 14.28
2020-08-20 14.72 14.6 14.69 14.61 35800.0 14.29
2020-08-19 14.75 14.68 14.74 14.7 42200.0 14.38
2020-08-18 14.84 14.73 14.79 14.78 70200.0 14.46
2020-08-17 14.92 14.83 14.91 14.84 88400.0 14.51
2020-08-14 14.95 14.88 14.88 14.91 334600.0 14.58
2020-08-13 14.99 14.78 14.99 14.91 148200.0 14.58
2020-08-12 15.04 14.97 14.97 15.02 129800.0 14.64
2020-08-11 14.99 14.95 14.99 14.97 63600.0 14.59
2020-08-10 15.0 14.9 14.92 14.95 184200.0 14.57
2020-08-07 14.97 14.9 14.95 14.95 58500.0 14.57
2020-08-06 14.9 14.85 14.87 14.9 116500.0 14.52
2020-08-05 14.86 14.8 14.86 14.85 53900.0 14.48
2020-08-04 14.84 14.76 14.8 14.84 152200.0 14.47
2020-08-03 14.77 14.64 14.69 14.75 118900.0 14.38
2020-07-31 14.69 14.62 14.69 14.67 60300.0 14.3
2020-07-30 14.63 14.53 14.62 14.63 39900.0 14.26
2020-07-29 14.64 14.57 14.62 14.58 554700.0 14.21
2020-07-28 14.64 14.54 14.61 14.6 79300.0 14.23
2020-07-27 14.61 14.53 14.53 14.58 180600.0 14.21
2020-07-24 14.57 14.52 14.57 14.56 133800.0 14.19
2020-07-23 14.58 14.49 14.55 14.52 112300.0 14.15
2020-07-22 14.57 14.45 14.45 14.53 93800.0 14.16
2020-07-21 14.56 14.39 14.39 14.5 200100.0 14.13
2020-07-20 14.4 14.26 14.26 14.39 101700.0 14.03
2020-07-17 14.31 14.24 14.27 14.26 40500.0 13.9
2020-07-16 14.28 14.16 14.16 14.24 33700.0 13.88
2020-07-15 14.25 14.21 14.25 14.24 73700.0 13.88
2020-07-14 14.2 14.14 14.14 14.2 50500.0 13.84
2020-07-13 14.25 14.17 14.19 14.19 107600.0 13.78
2020-07-10 14.19 14.13 14.14 14.18 70200.0 13.77
2020-07-09 14.2 14.11 14.18 14.12 68700.0 13.71
2020-07-08 14.2 14.15 14.19 14.15 113200.0 13.74
2020-07-07 14.18 14.14 14.16 14.17 49000.0 13.76
2020-07-06 14.17 14.13 14.15 14.15 36300.0 13.74
2020-07-02 14.18 14.12 14.17 14.15 39900.0 13.74
2020-07-01 14.17 14.11 14.16 14.14 108600.0 13.73
2020-06-30 14.17 14.1 14.14 14.13 87100.0 13.72
2020-06-29 14.16 14.09 14.16 14.11 97600.0 13.7
2020-06-26 14.17 14.1 14.16 14.13 61000.0 13.72
2020-06-25 14.16 14.11 14.15 14.15 110700.0 13.74
2020-06-24 14.16 14.09 14.15 14.14 84000.0 13.73
2020-06-23 14.15 14.08 14.08 14.15 56800.0 13.74
2020-06-22 14.12 14.05 14.06 14.12 57700.0 13.71
2020-06-19 14.11 14.03 14.06 14.1 90200.0 13.69
2020-06-18 14.08 13.96 14.08 14.03 32200.0 13.63
2020-06-17 14.16 14.01 14.15 14.02 30200.0 13.62
2020-06-16 14.12 13.93 13.93 14.07 61800.0 13.67
2020-06-15 13.98 13.8 13.8 13.98 48600.0 13.58
2020-06-12 13.94 13.8 13.84 13.94 84700.0 13.54
2020-06-11 14.17 13.81 13.97 13.81 86400.0 13.36
2020-06-10 14.0 13.85 13.94 13.97 96900.0 13.52
2020-06-09 13.95 13.84 13.92 13.84 66900.0 13.39
2020-06-08 13.92 13.77 13.77 13.89 97100.0 13.44
2020-06-05 13.94 13.77 13.87 13.77 53700.0 13.32
2020-06-04 13.89 13.76 13.83 13.87 78200.0 13.42
2020-06-03 13.88 13.71 13.71 13.88 65500.0 13.43
2020-06-02 13.9 13.72 13.83 13.74 80300.0 13.3
2020-06-01 13.8 13.7 13.76 13.71 106100.0 13.27
2020-05-29 13.78 13.62 13.78 13.72 110300.0 13.28
2020-05-28 13.75 13.54 13.58 13.67 136100.0 13.23
2020-05-27 13.56 13.26 13.29 13.51 141100.0 13.07
2020-05-26 13.26 13.15 13.21 13.23 84800.0 12.8
2020-05-22 13.2 13.06 13.08 13.19 30400.0 12.76
2020-05-21 13.09 13.02 13.09 13.07 28800.0 12.65
2020-05-20 13.04 12.93 12.93 13.04 53100.0 12.62
2020-05-19 12.96 12.89 12.94 12.94 90000.0 12.52
2020-05-18 12.97 12.88 12.94 12.9 49300.0 12.48
2020-05-15 12.96 12.84 12.9 12.9 119000.0 12.48
2020-05-14 12.95 12.79 12.85 12.91 79000.0 12.49
2020-05-13 13.05 12.91 12.96 12.95 87700.0 12.49
2020-05-12 13.05 12.97 12.98 13.01 92300.0 12.54
2020-05-11 13.04 12.99 13.03 12.99 49400.0 12.53
2020-05-08 13.03 12.95 13.0 13.02 103100.0 12.55
2020-05-07 13.03 12.93 12.93 12.95 93300.0 12.49
2020-05-06 12.93 12.87 12.87 12.93 61500.0 12.47
2020-05-05 12.93 12.83 12.9 12.89 65200.0 12.43
2020-05-04 12.86 12.78 12.85 12.85 75000.0 12.39
2020-05-01 12.79 12.68 12.73 12.78 67300.0 12.32
2020-04-30 12.77 12.67 12.77 12.7 100800.0 12.25
2020-04-29 12.78 12.6 12.63 12.7 122000.0 12.25
2020-04-28 12.7 12.5 12.62 12.55 273700.0 12.1
2020-04-27 12.77 12.58 12.73 12.58 267700.0 12.13
2020-04-24 12.86 12.71 12.83 12.79 126900.0 12.33
2020-04-23 13.06 12.87 13.05 12.87 55100.0 12.41
2020-04-22 13.22 13.04 13.22 13.1 119000.0 12.63
2020-04-21 13.2 13.04 13.04 13.1 48900.0 12.63
2020-04-20 13.28 13.18 13.25 13.2 120400.0 12.73
2020-04-17 13.38 13.26 13.38 13.28 49700.0 12.8
2020-04-16 13.42 13.27 13.32 13.3 66900.0 12.82
2020-04-15 13.41 13.31 13.33 13.38 132800.0 12.9
2020-04-14 13.47 13.31 13.36 13.36 165200.0 12.88
2020-04-13 13.48 13.3 13.48 13.36 139600.0 12.84
2020-04-09 13.64 13.36 13.4 13.51 188100.0 12.98
2020-04-08 13.39 13.27 13.39 13.37 81700.0 12.85
2020-04-07 13.33 13.0 13.12 13.33 115900.0 12.81
2020-04-06 12.99 12.76 12.76 12.98 102500.0 12.47
2020-04-03 12.93 12.57 12.82 12.72 274600.0 12.22
2020-04-02 12.97 12.69 12.94 12.92 62200.0 12.41
2020-04-01 13.27 12.95 13.19 12.98 66300.0 12.47
2020-03-31 13.39 13.19 13.32 13.33 151400.0 12.81
2020-03-30 13.38 13.18 13.18 13.32 214600.0 12.8
2020-03-27 13.34 13.01 13.26 13.15 133900.0 12.64
2020-03-26 13.48 12.78 12.78 13.27 273200.0 12.75
2020-03-25 12.95 12.01 12.01 12.82 251700.0 12.32
2020-03-24 11.97 11.52 11.52 11.95 186500.0 11.48
2020-03-23 11.94 11.19 11.9 11.38 302600.0 10.94
2020-03-20 12.39 11.48 11.5 12.16 283100.0 11.68
2020-03-19 11.94 10.91 10.93 11.48 151600.0 11.03
2020-03-18 12.59 10.76 12.59 11.15 299100.0 10.71
2020-03-17 13.2 12.8 13.2 12.84 224400.0 12.34
2020-03-16 13.25 12.95 12.95 13.11 163600.0 12.6
2020-03-13 13.64 12.83 13.12 13.42 269100.0 12.9
2020-03-12 13.53 12.6 13.48 12.85 449700.0 12.3
2020-03-11 14.33 13.81 14.33 13.84 184500.0 13.25
2020-03-10 14.66 14.3 14.66 14.33 194200.0 13.72
2020-03-09 14.66 14.44 14.65 14.49 182200.0 13.87
2020-03-06 14.69 14.57 14.61 14.69 145400.0 14.07
2020-03-05 14.69 14.6 14.65 14.61 62000.0 13.99
2020-03-04 14.67 14.5 14.58 14.67 76700.0 14.05
2020-03-03 14.6 14.45 14.45 14.58 134700.0 13.96
2020-03-02 14.5 14.32 14.32 14.44 148000.0 13.83
2020-02-28 14.42 14.2 14.42 14.35 517900.0 13.74
2020-02-27 14.52 14.41 14.51 14.42 90500.0 13.81
2020-02-26 14.63 14.5 14.59 14.5 66300.0 13.88
2020-02-25 14.68 14.61 14.65 14.62 66200.0 14.0
2020-02-24 14.65 14.5 14.5 14.65 83100.0 14.03
2020-02-21 14.54 14.5 14.52 14.5 68500.0 13.88
2020-02-20 14.51 14.48 14.5 14.5 41800.0 13.88
2020-02-19 14.49 14.4 14.44 14.49 68700.0 13.87
2020-02-18 14.42 14.39 14.39 14.42 51500.0 13.81