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

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

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 13.83 13.62 13.83 13.62 39600.0 13.62
2021-02-12 13.92 13.76 13.82 13.81 49000.0 13.81
2021-02-11 13.96 13.83 13.9 13.93 34200.0 13.88
2021-02-10 13.85 13.78 13.79 13.85 39100.0 13.8
2021-02-09 13.82 13.72 13.8 13.76 53900.0 13.71
2021-02-08 13.88 13.68 13.7 13.76 54800.0 13.71
2021-02-05 13.67 13.62 13.66 13.67 24500.0 13.62
2021-02-04 13.63 13.5 13.63 13.56 26600.0 13.51
2021-02-03 13.66 13.52 13.52 13.56 47400.0 13.51
2021-02-02 13.56 13.4 13.44 13.55 48400.0 13.5
2021-02-01 13.5 13.43 13.5 13.48 33700.0 13.43
2021-01-29 13.5 13.36 13.47 13.38 29900.0 13.33
2021-01-28 13.62 13.39 13.56 13.53 40300.0 13.48
2021-01-27 13.59 13.35 13.35 13.53 38500.0 13.48
2021-01-26 13.44 13.31 13.41 13.42 31400.0 13.37
2021-01-25 13.41 13.23 13.33 13.3 73400.0 13.25
2021-01-22 13.36 13.28 13.3 13.35 36100.0 13.3
2021-01-21 13.32 13.24 13.32 13.26 26400.0 13.21
2021-01-20 13.26 13.2 13.2 13.24 51600.0 13.19
2021-01-19 13.25 13.13 13.23 13.19 32800.0 13.14
2021-01-15 13.29 13.12 13.26 13.14 41800.0 13.09
2021-01-14 13.27 13.15 13.26 13.16 40500.0 13.11
2021-01-13 13.32 13.11 13.15 13.28 102000.0 13.18
2021-01-12 13.19 13.13 13.19 13.14 54400.0 13.04
2021-01-11 13.18 13.09 13.18 13.11 51400.0 13.01
2021-01-08 13.37 13.05 13.34 13.11 145900.0 13.01
2021-01-07 13.45 13.25 13.4 13.25 76400.0 13.15
2021-01-06 13.61 13.35 13.61 13.35 52000.0 13.25
2021-01-05 13.69 13.48 13.54 13.53 24800.0 13.43
2021-01-04 13.65 13.3 13.65 13.64 41500.0 13.54
2020-12-31 13.65 13.56 13.57 13.65 73600.0 13.55
2020-12-30 13.6 13.3 13.3 13.51 53400.0 13.41
2020-12-29 13.38 13.28 13.31 13.35 47200.0 13.25
2020-12-28 13.3 13.25 13.3 13.26 13300.0 13.16
2020-12-24 13.3 13.13 13.14 13.3 38600.0 13.2
2020-12-23 13.15 13.08 13.12 13.1 31000.0 13.0
2020-12-22 13.16 13.0 13.11 13.05 37700.0 12.95
2020-12-21 13.16 13.06 13.06 13.13 38900.0 13.03
2020-12-18 13.11 12.99 12.99 13.1 29600.0 13.0
2020-12-17 13.08 13.0 13.04 13.02 46700.0 12.92
2020-12-16 13.2 13.03 13.19 13.07 76500.0 12.97
2020-12-15 13.33 13.14 13.32 13.15 42900.0 13.05
2020-12-14 13.36 13.2 13.34 13.32 42900.0 13.22
2020-12-11 13.38 13.31 13.35 13.35 17300.0 13.2
2020-12-10 13.41 13.31 13.31 13.38 28500.0 13.23
2020-12-09 13.41 13.33 13.33 13.38 22900.0 13.23
2020-12-08 13.43 13.28 13.28 13.36 35000.0 13.21
2020-12-07 13.43 13.24 13.26 13.4 44900.0 13.25
2020-12-04 13.3 13.14 13.14 13.23 34400.0 13.08
2020-12-03 13.25 13.15 13.22 13.18 33100.0 13.03
2020-12-02 13.23 13.15 13.17 13.22 26700.0 13.07
2020-12-01 13.23 13.16 13.21 13.17 30600.0 13.02
2020-11-30 13.22 13.15 13.22 13.19 11600.0 13.04
2020-11-27 13.2 13.15 13.2 13.18 15600.0 13.03
2020-11-25 13.2 13.1 13.17 13.14 20900.0 12.99
2020-11-24 13.17 13.1 13.14 13.12 8000.0 12.97
2020-11-23 13.12 13.05 13.07 13.07 24400.0 12.92
2020-11-20 13.07 12.99 13.03 13.03 28300.0 12.88
2020-11-19 13.13 13.01 13.07 13.07 37100.0 12.92
2020-11-18 13.07 12.97 13.01 13.05 37500.0 12.9
2020-11-17 13.07 12.93 12.99 13.01 27000.0 12.86
2020-11-16 12.97 12.89 12.97 12.97 22400.0 12.82
2020-11-13 13.04 12.8 12.9 12.88 26100.0 12.73
2020-11-12 12.93 12.79 12.93 12.88 47700.0 12.68
2020-11-11 12.92 12.82 12.92 12.89 36800.0 12.69
2020-11-10 12.89 12.77 12.84 12.89 25000.0 12.69
2020-11-09 12.93 12.82 12.93 12.9 31500.0 12.7
2020-11-06 12.87 12.79 12.82 12.83 33400.0 12.64
2020-11-05 12.83 12.77 12.81 12.82 21700.0 12.63
2020-11-04 12.79 12.64 12.64 12.76 47700.0 12.57
2020-11-03 12.82 12.63 12.82 12.63 34700.0 12.44
2020-11-02 12.81 12.55 12.6 12.8 58700.0 12.61
2020-10-30 12.82 12.48 12.79 12.5 52800.0 12.31
2020-10-29 12.87 12.78 12.86 12.84 53600.0 12.64
2020-10-28 12.87 12.6 12.63 12.86 59800.0 12.66
2020-10-27 12.75 12.52 12.52 12.63 41600.0 12.44
2020-10-26 12.75 12.55 12.74 12.61 34300.0 12.42
2020-10-23 12.77 12.63 12.77 12.68 56000.0 12.49
2020-10-22 12.8 12.73 12.78 12.76 44500.0 12.57
2020-10-21 12.8 12.78 12.79 12.79 22700.0 12.6
2020-10-20 12.81 12.63 12.8 12.77 104800.0 12.58
2020-10-19 12.8 12.71 12.79 12.8 58200.0 12.61
2020-10-16 12.72 12.65 12.7 12.71 31300.0 12.52
2020-10-15 12.7 12.6 12.7 12.64 32500.0 12.45
2020-10-14 12.78 12.66 12.77 12.68 27400.0 12.49
2020-10-13 12.82 12.71 12.82 12.74 24900.0 12.5
2020-10-12 12.83 12.72 12.79 12.8 58500.0 12.56
2020-10-09 12.8 12.64 12.8 12.69 47100.0 12.45
2020-10-08 12.82 12.74 12.8 12.8 36900.0 12.56
2020-10-07 12.9 12.75 12.9 12.77 65300.0 12.53
2020-10-06 12.88 12.77 12.87 12.83 39900.0 12.58
2020-10-05 12.89 12.74 12.87 12.85 43800.0 12.6
2020-10-02 12.87 12.76 12.76 12.86 23100.0 12.61
2020-10-01 12.8 12.74 12.77 12.8 22100.0 12.56
2020-09-30 12.74 12.63 12.65 12.74 40400.0 12.5
2020-09-29 12.66 12.62 12.64 12.65 36900.0 12.41
2020-09-28 12.64 12.55 12.55 12.63 29000.0 12.39
2020-09-25 12.6 12.47 12.56 12.5 62800.0 12.26
2020-09-24 12.63 12.5 12.63 12.56 44800.0 12.32
2020-09-23 12.65 12.51 12.63 12.57 45500.0 12.33
2020-09-22 12.85 12.51 12.85 12.56 175700.0 12.32
2020-09-21 12.92 12.76 12.92 12.81 29500.0 12.56
2020-09-18 12.96 12.74 12.95 12.92 40500.0 12.67
2020-09-17 12.95 12.9 12.95 12.95 18300.0 12.7
2020-09-16 12.96 12.9 12.92 12.95 31000.0 12.7
2020-09-15 12.94 12.85 12.89 12.93 30600.0 12.68
2020-09-14 12.88 12.83 12.83 12.88 44800.0 12.63
2020-09-11 12.89 12.85 12.88 12.88 11100.0 12.58
2020-09-10 12.85 12.81 12.81 12.83 31200.0 12.53
2020-09-09 12.75 12.6 12.7 12.75 29100.0 12.46
2020-09-08 12.84 12.57 12.84 12.59 69600.0 12.3
2020-09-04 12.88 12.75 12.81 12.79 35300.0 12.5
2020-09-03 12.89 12.81 12.84 12.81 46600.0 12.52
2020-09-02 12.89 12.75 12.82 12.89 106400.0 12.59
2020-09-01 12.87 12.71 12.87 12.76 63300.0 12.47
2020-08-31 12.81 12.73 12.74 12.76 35200.0 12.47
2020-08-28 12.68 12.58 12.61 12.68 33100.0 12.39
2020-08-27 12.67 12.51 12.66 12.55 40100.0 12.26
2020-08-26 12.8 12.53 12.8 12.6 105300.0 12.31
2020-08-25 12.97 12.75 12.97 12.88 38000.0 12.58
2020-08-24 13.0 12.92 13.0 12.94 19000.0 12.64
2020-08-21 13.01 12.92 13.01 12.97 30900.0 12.67
2020-08-20 13.07 12.95 13.04 12.96 32200.0 12.66
2020-08-19 13.16 13.12 13.12 13.15 21800.0 12.85
2020-08-18 13.21 13.08 13.18 13.12 15900.0 12.82
2020-08-17 13.25 13.16 13.21 13.18 32000.0 12.88
2020-08-14 13.3 13.18 13.3 13.21 47700.0 12.91
2020-08-13 13.3 13.24 13.26 13.3 37100.0 12.99
2020-08-12 13.32 13.06 13.15 13.3 82600.0 12.94
2020-08-11 13.21 13.12 13.2 13.12 62000.0 12.77
2020-08-10 13.2 13.11 13.2 13.15 67900.0 12.8
2020-08-07 13.2 13.15 13.19 13.16 36300.0 12.81
2020-08-06 13.2 13.14 13.18 13.16 35600.0 12.81
2020-08-05 13.18 13.08 13.16 13.15 78100.0 12.8
2020-08-04 13.15 13.07 13.07 13.15 53400.0 12.8
2020-08-03 13.16 13.07 13.12 13.12 78300.0 12.77
2020-07-31 13.12 13.05 13.07 13.12 17600.0 12.77
2020-07-30 13.03 12.94 12.94 13.03 60700.0 12.68
2020-07-29 12.97 12.88 12.91 12.97 64900.0 12.62
2020-07-28 12.95 12.91 12.94 12.95 44100.0 12.6
2020-07-27 12.95 12.84 12.9 12.88 57800.0 12.54
2020-07-24 12.99 12.84 12.95 12.87 36200.0 12.53
2020-07-23 12.92 12.8 12.8 12.92 40800.0 12.57
2020-07-22 12.93 12.78 12.93 12.85 38800.0 12.51
2020-07-21 12.9 12.79 12.79 12.9 31500.0 12.55
2020-07-20 12.84 12.75 12.83 12.84 41100.0 12.5
2020-07-17 12.9 12.77 12.85 12.77 72400.0 12.43
2020-07-16 12.84 12.75 12.83 12.83 17100.0 12.49
2020-07-15 12.83 12.68 12.83 12.79 53000.0 12.45
2020-07-14 12.82 12.71 12.71 12.77 32800.0 12.43
2020-07-13 12.84 12.8 12.84 12.84 30700.0 12.45
2020-07-10 12.8 12.69 12.73 12.78 23900.0 12.39
2020-07-09 12.75 12.71 12.72 12.73 61400.0 12.34
2020-07-08 12.73 12.66 12.68 12.66 64600.0 12.27
2020-07-07 12.64 12.54 12.62 12.63 52000.0 12.24
2020-07-06 12.61 12.56 12.6 12.6 58200.0 12.21
2020-07-02 12.56 12.35 12.55 12.54 29700.0 12.16
2020-07-01 12.5 12.41 12.49 12.5 39400.0 12.12
2020-06-30 12.45 12.36 12.45 12.39 56500.0 12.01
2020-06-29 12.5 12.37 12.49 12.46 39600.0 12.08
2020-06-26 12.44 12.36 12.44 12.42 56200.0 12.04
2020-06-25 12.44 12.29 12.42 12.37 50000.0 11.99
2020-06-24 12.45 12.33 12.44 12.39 31300.0 12.01
2020-06-23 12.44 12.35 12.38 12.35 25200.0 11.97
2020-06-22 12.38 12.32 12.37 12.38 24700.0 12.0
2020-06-19 12.38 12.34 12.34 12.38 26800.0 12.0
2020-06-18 12.53 12.29 12.49 12.35 53300.0 11.97
2020-06-17 12.64 12.48 12.61 12.49 19600.0 12.11
2020-06-16 12.6 12.42 12.44 12.54 49800.0 12.16
2020-06-15 12.47 12.29 12.29 12.47 32000.0 12.09
2020-06-12 12.43 12.3 12.43 12.42 33300.0 12.04
2020-06-11 12.43 12.26 12.42 12.3 72900.0 11.87
2020-06-10 12.44 12.39 12.4 12.43 68500.0 12.0
2020-06-09 12.4 12.29 12.29 12.34 226800.0 11.91
2020-06-08 12.39 12.3 12.35 12.38 65800.0 11.95
2020-06-05 12.47 12.32 12.47 12.33 52900.0 11.9
2020-06-04 12.42 12.29 12.42 12.29 53100.0 11.86
2020-06-03 12.43 12.36 12.42 12.37 50300.0 11.94
2020-06-02 12.4 12.29 12.29 12.37 92000.0 11.94
2020-06-01 12.43 12.27 12.36 12.27 79200.0 11.84
2020-05-29 12.35 12.23 12.35 12.3 40000.0 11.87
2020-05-28 12.31 12.02 12.02 12.24 58000.0 11.82
2020-05-27 12.1 12.03 12.1 12.06 28600.0 11.64
2020-05-26 12.1 12.0 12.0 12.08 47400.0 11.66
2020-05-22 12.02 11.88 11.89 12.02 34900.0 11.6
2020-05-21 11.96 11.72 11.73 11.86 87600.0 11.45
2020-05-20 11.76 11.66 11.66 11.71 39700.0 11.3
2020-05-19 11.69 11.63 11.68 11.65 52700.0 11.25
2020-05-18 11.68 11.6 11.68 11.68 27000.0 11.28
2020-05-15 11.71 11.62 11.67 11.63 53100.0 11.23
2020-05-14 11.77 11.6 11.77 11.67 27400.0 11.27
2020-05-13 11.9 11.73 11.79 11.77 55900.0 11.32
2020-05-12 11.97 11.88 11.95 11.89 18200.0 11.44
2020-05-11 12.0 11.89 12.0 11.95 28800.0 11.49
2020-05-08 12.0 11.92 11.94 11.96 33100.0 11.5
2020-05-07 12.0 11.73 12.0 11.98 84400.0 11.52
2020-05-06 12.0 11.92 12.0 11.92 45800.0 11.46
2020-05-05 12.09 11.77 11.77 11.98 47100.0 11.52
2020-05-04 11.77 11.69 11.74 11.77 10800.0 11.32
2020-05-01 11.72 11.56 11.62 11.7 37000.0 11.25
2020-04-30 11.62 11.43 11.43 11.61 100200.0 11.17
2020-04-29 11.65 11.42 11.42 11.49 125400.0 11.05
2020-04-28 11.5 11.32 11.42 11.4 82800.0 10.96
2020-04-27 11.71 11.3 11.71 11.34 77900.0 10.91
2020-04-24 11.76 11.56 11.76 11.73 37500.0 11.28
2020-04-23 11.99 11.8 11.99 11.8 23700.0 11.35
2020-04-22 12.06 11.96 12.0 12.02 36600.0 11.56
2020-04-21 12.06 11.93 11.96 12.03 42200.0 11.57
2020-04-20 12.15 11.94 12.15 12.03 42100.0 11.57
2020-04-17 12.21 11.95 12.17 12.05 42400.0 11.59
2020-04-16 12.05 11.91 12.05 12.05 37800.0 11.59
2020-04-15 12.08 11.95 12.0 12.02 42100.0 11.56
2020-04-14 12.35 11.99 12.35 12.15 36700.0 11.69
2020-04-13 12.39 12.03 12.39 12.1 76700.0 11.59
2020-04-09 12.85 11.81 12.85 12.26 124000.0 11.75
2020-04-08 11.71 11.34 11.34 11.69 62100.0 11.2
2020-04-07 11.56 11.38 11.46 11.43 71400.0 10.95
2020-04-06 11.45 11.23 11.23 11.3 53700.0 10.83
2020-04-03 11.32 11.1 11.26 11.1 59600.0 10.64
2020-04-02 11.59 11.22 11.59 11.37 60600.0 10.9
2020-04-01 11.87 11.61 11.87 11.67 50800.0 11.18
2020-03-31 12.32 11.92 12.17 12.0 70000.0 11.5
2020-03-30 12.34 11.96 12.02 12.22 126700.0 11.71
2020-03-27 12.01 11.59 11.93 11.95 76700.0 11.45
2020-03-26 12.03 11.15 11.15 11.99 91200.0 11.49
2020-03-25 11.27 10.52 10.52 11.27 51200.0 10.8
2020-03-24 10.57 10.25 10.26 10.49 85400.0 10.05
2020-03-23 10.53 9.84 10.48 10.05 142000.0 9.63
2020-03-20 11.25 10.4 10.4 10.66 258500.0 10.21
2020-03-19 10.4 9.58 9.58 10.4 154900.0 9.97
2020-03-18 11.22 9.52 11.01 10.07 202300.0 9.65
2020-03-17 11.55 11.1 11.36 11.51 126000.0 11.03
2020-03-16 11.62 10.9 11.35 11.22 123800.0 10.75
2020-03-13 12.0 11.51 11.56 11.82 149600.0 11.33
2020-03-12 12.25 11.13 12.25 11.55 240700.0 11.03
2020-03-11 12.99 12.33 12.99 12.38 134000.0 11.82
2020-03-10 13.19 12.95 13.12 12.96 70800.0 12.37
2020-03-09 13.21 13.09 13.15 13.11 559300.0 12.51
2020-03-06 13.25 13.12 13.12 13.25 29300.0 12.65
2020-03-05 13.17 13.1 13.17 13.12 42900.0 12.52
2020-03-04 13.24 13.1 13.24 13.15 47600.0 12.55
2020-03-03 13.14 12.96 13.14 13.08 86800.0 12.49
2020-03-02 13.13 13.02 13.02 13.09 56700.0 12.5
2020-02-28 13.02 12.96 12.98 12.98 94300.0 12.39
2020-02-27 13.1 13.0 13.1 13.09 75000.0 12.5
2020-02-26 13.11 13.07 13.1 13.11 77600.0 12.51
2020-02-25 13.12 13.04 13.1 13.09 110800.0 12.5
2020-02-24 13.12 13.07 13.1 13.12 69100.0 12.52
2020-02-21 13.09 13.05 13.07 13.07 49600.0 12.48
2020-02-20 13.09 13.06 13.09 13.06 25500.0 12.47
2020-02-19 13.07 13.02 13.02 13.07 45400.0 12.48
2020-02-18 13.04 13.01 13.02 13.03 32900.0 12.44