Blackrock MuniHoldings Fund II Inc. Common Stockのデータ

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

名前 Blackrock MuniHoldings Fund II Inc. Common Stock
ティッカー MUH
国 United States
上場年 1998.0
セクター nan

Blackrock MuniHoldings 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 15.52 15.33 15.52 15.39 45900.0 15.39
2021-02-12 15.54 15.44 15.46 15.47 16100.0 15.47
2021-02-11 15.6 15.48 15.55 15.56 21600.0 15.5
2021-02-10 15.54 15.46 15.49 15.54 16900.0 15.48
2021-02-09 15.47 15.36 15.37 15.45 23100.0 15.39
2021-02-08 15.38 15.26 15.27 15.38 31900.0 15.32
2021-02-05 15.27 15.19 15.19 15.22 28600.0 15.16
2021-02-04 15.27 15.13 15.13 15.25 42600.0 15.19
2021-02-03 15.22 15.1 15.16 15.13 36800.0 15.07
2021-02-02 15.26 15.07 15.1 15.23 49900.0 15.17
2021-02-01 15.19 15.07 15.1 15.1 32000.0 15.04
2021-01-29 15.13 15.03 15.13 15.08 33000.0 15.02
2021-01-28 15.27 15.13 15.14 15.14 33500.0 15.08
2021-01-27 15.17 15.04 15.07 15.14 101000.0 15.08
2021-01-26 15.44 15.21 15.29 15.28 28900.0 15.22
2021-01-25 15.51 15.21 15.22 15.31 57600.0 15.25
2021-01-22 15.31 15.21 15.31 15.22 21600.0 15.16
2021-01-21 15.31 15.2 15.31 15.26 10600.0 15.2
2021-01-20 15.31 15.23 15.23 15.23 10900.0 15.17
2021-01-19 15.27 15.2 15.23 15.23 9700.0 15.17
2021-01-15 15.35 15.18 15.21 15.28 13800.0 15.22
2021-01-14 15.4 15.15 15.4 15.2 20400.0 15.14
2021-01-13 15.33 15.2 15.22 15.32 18900.0 15.2
2021-01-12 15.26 15.14 15.24 15.24 15200.0 15.12
2021-01-11 15.3 15.1 15.1 15.28 46800.0 15.16
2021-01-08 15.13 15.06 15.07 15.08 14000.0 14.96
2021-01-07 15.2 14.97 15.08 15.03 25300.0 14.91
2021-01-06 15.14 15.0 15.02 15.04 36400.0 14.92
2021-01-05 15.11 15.0 15.05 15.07 12700.0 14.95
2021-01-04 15.15 14.91 15.1 15.1 42800.0 14.98
2020-12-31 15.21 14.99 15.01 15.09 36700.0 14.97
2020-12-30 15.13 14.95 14.95 15.01 20500.0 14.89
2020-12-29 14.99 14.9 14.96 14.97 15900.0 14.85
2020-12-28 14.99 14.89 14.94 14.91 20600.0 14.79
2020-12-24 14.97 14.9 14.95 14.97 14600.0 14.85
2020-12-23 14.98 14.9 14.92 14.9 19900.0 14.78
2020-12-22 14.97 14.85 14.87 14.94 34200.0 14.82
2020-12-21 14.93 14.85 14.85 14.9 36500.0 14.78
2020-12-18 14.94 14.81 14.85 14.88 17200.0 14.76
2020-12-17 14.93 14.83 14.93 14.85 29800.0 14.73
2020-12-16 15.0 14.9 14.98 14.97 23000.0 14.85
2020-12-15 15.13 14.99 15.11 15.03 23900.0 14.91
2020-12-14 15.22 15.12 15.14 15.17 38400.0 15.05
2020-12-11 15.3 15.18 15.18 15.26 8700.0 15.08
2020-12-10 15.23 15.18 15.2 15.21 8800.0 15.03
2020-12-09 15.28 15.2 15.23 15.2 7700.0 15.02
2020-12-08 15.25 15.09 15.09 15.23 10500.0 15.05
2020-12-07 15.16 15.05 15.07 15.15 13800.0 14.97
2020-12-04 15.12 15.05 15.1 15.08 18200.0 14.9
2020-12-03 15.12 15.06 15.08 15.1 12300.0 14.92
2020-12-02 15.24 15.06 15.11 15.08 10400.0 14.9
2020-12-01 15.18 15.05 15.15 15.05 20000.0 14.87
2020-11-30 15.19 15.04 15.13 15.14 17800.0 14.96
2020-11-27 15.12 15.03 15.08 15.05 8000.0 14.87
2020-11-25 15.08 14.98 14.99 15.04 6700.0 14.86
2020-11-24 15.06 14.9 14.9 14.97 14400.0 14.79
2020-11-23 14.99 14.87 14.9 14.94 8100.0 14.76
2020-11-20 14.93 14.84 14.87 14.86 14100.0 14.68
2020-11-19 14.94 14.88 14.88 14.9 9500.0 14.72
2020-11-18 14.99 14.78 14.92 14.78 43400.0 14.6
2020-11-17 14.95 14.87 14.95 14.95 9500.0 14.77
2020-11-16 15.3 14.84 15.3 14.84 15400.0 14.66
2020-11-13 14.89 14.83 14.88 14.84 6600.0 14.66
2020-11-12 14.91 14.84 14.89 14.88 9200.0 14.64
2020-11-11 14.9 14.78 14.9 14.82 8900.0 14.58
2020-11-10 14.87 14.75 14.79 14.76 12800.0 14.52
2020-11-09 14.96 14.75 14.86 14.75 24200.0 14.51
2020-11-06 14.94 14.75 14.78 14.92 12000.0 14.68
2020-11-05 14.88 14.58 14.7 14.8 18100.0 14.56
2020-11-04 14.74 14.58 14.59 14.67 14700.0 14.43
2020-11-03 14.58 14.46 14.47 14.51 13100.0 14.28
2020-11-02 14.61 14.48 14.61 14.49 16800.0 14.26
2020-10-30 14.57 14.48 14.56 14.5 14300.0 14.27
2020-10-29 14.55 14.47 14.51 14.55 7400.0 14.31
2020-10-28 14.51 14.26 14.51 14.51 14200.0 14.28
2020-10-27 14.51 14.4 14.48 14.51 7800.0 14.28
2020-10-26 14.58 14.4 14.58 14.43 14000.0 14.2
2020-10-23 14.69 14.58 14.69 14.63 11500.0 14.39
2020-10-22 14.68 14.6 14.68 14.65 20000.0 14.41
2020-10-21 14.59 14.45 14.45 14.59 22500.0 14.35
2020-10-20 14.51 14.41 14.41 14.48 14400.0 14.25
2020-10-19 14.51 14.41 14.45 14.43 26600.0 14.2
2020-10-16 14.52 14.41 14.47 14.42 20700.0 14.19
2020-10-15 14.6 14.43 14.6 14.47 12000.0 14.24
2020-10-14 14.65 14.49 14.65 14.49 12100.0 14.26
2020-10-13 14.69 14.59 14.68 14.59 13300.0 14.29
2020-10-12 14.7 14.59 14.7 14.6 10500.0 14.3
2020-10-09 14.67 14.6 14.65 14.61 11300.0 14.31
2020-10-08 14.7 14.57 14.7 14.63 12500.0 14.33
2020-10-07 14.7 14.57 14.68 14.58 23700.0 14.28
2020-10-06 14.64 14.47 14.64 14.56 24400.0 14.26
2020-10-05 14.7 14.59 14.7 14.64 19900.0 14.34
2020-10-02 14.7 14.51 14.66 14.7 10800.0 14.4
2020-10-01 14.7 14.66 14.69 14.66 20300.0 14.36
2020-09-30 14.68 14.6 14.66 14.67 10400.0 14.37
2020-09-29 14.7 14.63 14.7 14.69 27300.0 14.39
2020-09-28 14.7 14.61 14.67 14.67 7400.0 14.37
2020-09-25 14.65 14.55 14.62 14.64 12900.0 14.34
2020-09-24 14.55 14.42 14.53 14.55 31300.0 14.25
2020-09-23 14.62 14.45 14.62 14.45 12500.0 14.16
2020-09-22 14.58 14.49 14.57 14.53 14100.0 14.23
2020-09-21 14.63 14.58 14.63 14.59 10100.0 14.29
2020-09-18 14.66 14.62 14.66 14.66 4100.0 14.36
2020-09-17 14.67 14.61 14.65 14.63 3700.0 14.33
2020-09-16 14.69 14.64 14.68 14.69 5700.0 14.39
2020-09-15 14.68 14.62 14.62 14.67 3700.0 14.37
2020-09-14 14.78 14.67 14.67 14.69 6800.0 14.39
2020-09-11 14.81 14.67 14.67 14.73 16100.0 14.37
2020-09-10 14.77 14.62 14.62 14.72 21600.0 14.36
2020-09-09 14.68 14.58 14.6 14.59 16700.0 14.24
2020-09-08 14.8 14.57 14.8 14.58 10600.0 14.23
2020-09-04 14.97 14.64 14.97 14.66 16900.0 14.31
2020-09-03 14.93 14.77 14.93 14.84 14100.0 14.48
2020-09-02 14.84 14.75 14.76 14.84 8800.0 14.48
2020-09-01 14.88 14.72 14.88 14.79 15600.0 14.43
2020-08-31 14.81 14.62 14.62 14.81 25900.0 14.45
2020-08-28 14.65 14.6 14.64 14.64 15800.0 14.29
2020-08-27 14.7 14.51 14.68 14.55 20300.0 14.2
2020-08-26 14.86 14.64 14.86 14.68 15900.0 14.32
2020-08-25 14.96 14.76 14.96 14.8 23900.0 14.44
2020-08-24 15.03 14.85 15.03 14.89 27200.0 14.53
2020-08-21 15.04 14.89 14.99 14.91 19500.0 14.55
2020-08-20 15.15 14.98 15.15 14.99 28600.0 14.63
2020-08-19 15.18 15.0 15.11 15.0 15800.0 14.64
2020-08-18 15.27 15.11 15.23 15.14 38600.0 14.77
2020-08-17 15.4 15.19 15.4 15.32 6900.0 14.95
2020-08-14 15.45 15.28 15.45 15.32 3900.0 14.95
2020-08-13 15.5 15.35 15.38 15.39 6500.0 15.02
2020-08-12 15.43 15.35 15.38 15.4 13400.0 14.97
2020-08-11 15.55 15.3 15.49 15.38 15700.0 14.95
2020-08-10 15.65 15.36 15.65 15.46 11700.0 15.03
2020-08-07 15.54 15.44 15.54 15.47 12700.0 15.04
2020-08-06 15.52 15.19 15.49 15.49 15500.0 15.06
2020-08-05 15.42 15.28 15.28 15.4 20300.0 14.97
2020-08-04 15.32 15.23 15.29 15.32 9200.0 14.89
2020-08-03 15.24 15.19 15.19 15.22 20500.0 14.79
2020-07-31 15.19 15.09 15.14 15.19 19000.0 14.77
2020-07-30 15.14 15.08 15.14 15.12 7300.0 14.7
2020-07-29 15.11 15.05 15.08 15.1 30300.0 14.68
2020-07-28 15.1 15.01 15.03 15.09 15400.0 14.67
2020-07-27 15.07 14.98 14.98 15.07 8700.0 14.65
2020-07-24 15.02 14.93 14.94 15.02 11900.0 14.6
2020-07-23 14.95 14.88 14.95 14.93 22400.0 14.51
2020-07-22 14.95 14.77 14.95 14.94 25700.0 14.52
2020-07-21 14.86 14.77 14.77 14.86 17300.0 14.44
2020-07-20 14.81 14.73 14.8 14.81 9000.0 14.4
2020-07-17 14.77 14.65 14.65 14.76 15200.0 14.35
2020-07-16 14.69 14.61 14.62 14.65 19700.0 14.24
2020-07-15 14.73 14.67 14.67 14.67 12400.0 14.26
2020-07-14 14.67 14.62 14.67 14.66 2600.0 14.25
2020-07-13 14.8 14.65 14.69 14.74 18200.0 14.27
2020-07-10 14.69 14.51 14.51 14.69 20100.0 14.22
2020-07-09 14.62 14.57 14.62 14.6 20200.0 14.14
2020-07-08 14.53 14.36 14.37 14.53 31900.0 14.07
2020-07-07 14.37 14.27 14.3 14.36 38700.0 13.9
2020-07-06 14.31 14.27 14.31 14.28 24900.0 13.83
2020-07-02 14.39 14.25 14.31 14.3 20500.0 13.84
2020-07-01 14.36 14.27 14.36 14.35 21100.0 13.89
2020-06-30 14.34 14.25 14.32 14.33 15100.0 13.87
2020-06-29 14.32 14.24 14.32 14.28 11000.0 13.83
2020-06-26 14.36 14.21 14.36 14.23 9400.0 13.78
2020-06-25 14.36 14.27 14.36 14.3 17600.0 13.84
2020-06-24 14.39 14.28 14.35 14.32 22300.0 13.86
2020-06-23 14.4 14.27 14.4 14.3 13200.0 13.84
2020-06-22 14.32 14.19 14.32 14.3 33400.0 13.84
2020-06-19 14.4 14.3 14.4 14.32 12200.0 13.86
2020-06-18 14.35 14.27 14.28 14.3 5200.0 13.84
2020-06-17 14.32 14.24 14.32 14.28 22400.0 13.83
2020-06-16 14.37 14.27 14.32 14.35 26300.0 13.89
2020-06-15 14.32 14.22 14.31 14.32 13400.0 13.86
2020-06-12 14.25 14.02 14.1 14.23 16000.0 13.78
2020-06-11 14.2 14.03 14.2 14.14 33600.0 13.63
2020-06-10 14.32 14.15 14.19 14.21 24200.0 13.7
2020-06-09 14.21 14.12 14.13 14.16 11200.0 13.65
2020-06-08 14.3 14.16 14.18 14.17 10900.0 13.66
2020-06-05 14.17 14.07 14.17 14.16 13300.0 13.65
2020-06-04 14.17 14.08 14.15 14.13 12200.0 13.62
2020-06-03 14.18 14.05 14.18 14.12 14200.0 13.61
2020-06-02 14.23 14.09 14.14 14.14 24400.0 13.63
2020-06-01 14.14 14.03 14.03 14.09 26100.0 13.58
2020-05-29 14.03 13.84 13.84 14.02 15700.0 13.52
2020-05-28 13.88 13.65 13.88 13.85 16800.0 13.35
2020-05-27 13.79 13.65 13.79 13.75 23100.0 13.26
2020-05-26 13.69 13.63 13.69 13.65 21700.0 13.16
2020-05-22 13.66 13.56 13.63 13.56 14900.0 13.07
2020-05-21 13.58 13.51 13.54 13.51 13900.0 13.03
2020-05-20 13.51 13.38 13.43 13.49 26600.0 13.01
2020-05-19 13.47 13.32 13.37 13.33 22000.0 12.85
2020-05-18 13.59 13.34 13.5 13.37 32000.0 12.89
2020-05-15 13.52 13.38 13.45 13.39 33200.0 12.91
2020-05-14 14.1 13.35 14.1 13.45 26900.0 12.97
2020-05-13 14.33 13.51 13.73 13.51 29100.0 12.97
2020-05-12 13.79 13.66 13.7 13.69 17800.0 13.14
2020-05-11 13.72 13.66 13.71 13.69 5200.0 13.14
2020-05-08 13.99 13.65 13.99 13.72 11600.0 13.17
2020-05-07 13.67 13.49 13.49 13.59 20900.0 13.05
2020-05-06 13.57 13.44 13.57 13.52 40500.0 12.98
2020-05-05 13.57 13.42 13.57 13.44 28400.0 12.9
2020-05-04 13.47 13.32 13.36 13.47 25800.0 12.93
2020-05-01 13.44 13.22 13.39 13.44 16400.0 12.9
2020-04-30 13.31 13.19 13.27 13.31 21300.0 12.78
2020-04-29 13.3 13.05 13.05 13.3 31400.0 12.77
2020-04-28 13.04 12.89 13.0 13.0 55200.0 12.48
2020-04-27 13.09 12.84 13.09 12.86 58200.0 12.35
2020-04-24 13.4 13.03 13.4 13.18 68800.0 12.65
2020-04-23 13.53 13.31 13.53 13.31 34000.0 12.78
2020-04-22 13.65 13.44 13.51 13.45 12800.0 12.91
2020-04-21 13.55 13.41 13.49 13.48 19600.0 12.94
2020-04-20 13.78 13.5 13.73 13.54 18300.0 13.0
2020-04-17 13.82 13.61 13.79 13.71 27700.0 13.16
2020-04-16 13.76 13.58 13.7 13.68 13600.0 13.13
2020-04-15 13.76 13.66 13.73 13.66 22100.0 13.11
2020-04-14 13.91 13.75 13.75 13.87 27600.0 13.32
2020-04-13 14.26 13.75 14.26 13.79 29800.0 13.19
2020-04-09 13.98 13.65 13.72 13.93 23100.0 13.32
2020-04-08 13.46 13.2 13.21 13.44 29200.0 12.85
2020-04-07 13.48 13.05 13.31 13.19 53400.0 12.61
2020-04-06 13.37 13.09 13.27 13.13 45800.0 12.55
2020-04-03 13.38 13.09 13.38 13.21 49900.0 12.63
2020-04-02 13.34 12.96 13.17 13.32 40000.0 12.74
2020-04-01 13.6 13.22 13.49 13.4 69000.0 12.81
2020-03-31 14.05 13.69 13.86 13.74 23100.0 13.14
2020-03-30 13.94 13.22 13.77 13.76 31200.0 13.16
2020-03-27 13.74 13.37 13.37 13.66 91300.0 13.06
2020-03-26 13.92 12.81 12.81 13.52 67300.0 12.93
2020-03-25 12.9 11.78 11.78 12.75 117600.0 12.19
2020-03-24 11.68 11.06 11.5 11.68 72800.0 11.17
2020-03-23 11.97 10.72 11.85 11.01 56600.0 10.53
2020-03-20 12.24 11.12 12.06 11.78 198800.0 11.26
2020-03-19 11.27 9.92 11.17 11.19 85200.0 10.7
2020-03-18 12.75 10.78 12.75 10.89 206200.0 10.41
2020-03-17 13.13 12.63 13.01 12.82 45400.0 12.26
2020-03-16 13.39 12.75 13.39 12.9 38000.0 12.33
2020-03-13 13.55 13.22 13.23 13.55 47700.0 12.96
2020-03-12 13.37 11.12 11.52 13.15 81800.0 12.52
2020-03-11 15.69 14.55 15.65 14.6 51900.0 13.9
2020-03-10 15.69 15.34 15.69 15.39 24600.0 14.65
2020-03-09 16.35 15.52 16.35 15.61 42100.0 14.86
2020-03-06 16.2 15.74 16.2 15.86 18500.0 15.1
2020-03-05 16.22 15.91 16.2 15.92 6500.0 15.16
2020-03-04 16.55 15.96 15.97 16.0 27900.0 15.23
2020-03-03 16.36 15.86 16.23 15.98 20900.0 15.21
2020-03-02 16.09 15.59 15.71 15.74 28700.0 14.98
2020-02-28 16.38 15.5 16.38 15.6 48200.0 14.85
2020-02-27 16.65 16.17 16.27 16.38 63300.0 15.59
2020-02-26 16.28 16.23 16.26 16.27 9300.0 15.49
2020-02-25 16.33 16.18 16.27 16.27 18100.0 15.49
2020-02-24 16.43 16.27 16.41 16.27 21300.0 15.49
2020-02-21 16.54 16.26 16.53 16.3 51000.0 15.52
2020-02-20 16.48 16.14 16.4 16.45 13200.0 15.66
2020-02-19 16.48 16.3 16.36 16.36 28100.0 15.58
2020-02-18 16.39 16.15 16.39 16.36 25900.0 15.58