Blackrock MuniHoldings Quality Fund Inc Common Stockのデータ

Blackrock MuniHoldings Quality Fund Inc Common Stockの基本情報

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

Blackrock MuniHoldings 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 13.8 13.47 13.52 13.56 63300.0 13.56
2021-02-12 13.72 13.59 13.72 13.59 11000.0 13.59
2021-02-11 13.78 13.63 13.76 13.72 21700.0 13.67
2021-02-10 13.71 13.62 13.64 13.67 14000.0 13.62
2021-02-09 13.72 13.6 13.62 13.67 9800.0 13.62
2021-02-08 13.67 13.52 13.58 13.65 21800.0 13.6
2021-02-05 13.57 13.49 13.49 13.55 11300.0 13.5
2021-02-04 13.55 13.33 13.53 13.49 23400.0 13.44
2021-02-03 13.6 13.46 13.6 13.5 20000.0 13.45
2021-02-02 13.61 13.51 13.51 13.54 25600.0 13.49
2021-02-01 13.66 13.52 13.64 13.54 11800.0 13.49
2021-01-29 13.72 13.47 13.54 13.52 21100.0 13.47
2021-01-28 13.57 13.42 13.5 13.5 13000.0 13.45
2021-01-27 13.54 13.33 13.43 13.45 29600.0 13.4
2021-01-26 13.48 13.32 13.4 13.48 24500.0 13.43
2021-01-25 13.39 13.28 13.39 13.3 29400.0 13.25
2021-01-22 13.41 13.32 13.41 13.33 20400.0 13.28
2021-01-21 13.37 13.29 13.33 13.37 18400.0 13.32
2021-01-20 13.35 13.25 13.35 13.28 18200.0 13.23
2021-01-19 13.31 13.18 13.19 13.31 15100.0 13.26
2021-01-15 13.31 13.21 13.27 13.22 15600.0 13.17
2021-01-14 13.37 13.23 13.35 13.25 15700.0 13.2
2021-01-13 13.39 13.17 13.39 13.3 35800.0 13.19
2021-01-12 13.34 13.2 13.34 13.2 22500.0 13.09
2021-01-11 13.33 13.23 13.32 13.28 22000.0 13.17
2021-01-08 13.39 13.11 13.13 13.25 25100.0 13.14
2021-01-07 13.29 13.1 13.18 13.13 46400.0 13.03
2021-01-06 13.26 13.14 13.26 13.17 18700.0 13.06
2021-01-05 13.28 13.1 13.28 13.24 37800.0 13.13
2021-01-04 13.29 13.13 13.24 13.27 23500.0 13.16
2020-12-31 13.28 13.21 13.24 13.22 29700.0 13.11
2020-12-30 13.24 13.14 13.19 13.21 19700.0 13.1
2020-12-29 13.16 13.09 13.16 13.16 28200.0 13.05
2020-12-28 13.14 13.03 13.11 13.13 38600.0 13.03
2020-12-24 13.14 13.08 13.12 13.13 19300.0 13.03
2020-12-23 13.08 12.96 13.08 13.06 26100.0 12.96
2020-12-22 13.09 12.95 13.09 13.04 15700.0 12.94
2020-12-21 13.14 12.95 12.95 13.07 42900.0 12.97
2020-12-18 13.05 12.95 12.99 13.05 33600.0 12.95
2020-12-17 13.06 12.95 13.0 12.97 41700.0 12.87
2020-12-16 13.16 12.99 13.16 13.04 58200.0 12.94
2020-12-15 13.23 13.12 13.23 13.17 20300.0 13.06
2020-12-14 13.24 13.16 13.24 13.2 21800.0 13.09
2020-12-11 13.25 13.21 13.21 13.24 23300.0 13.08
2020-12-10 13.25 13.18 13.19 13.25 19000.0 13.09
2020-12-09 13.31 13.22 13.28 13.22 53000.0 13.06
2020-12-08 13.3 13.22 13.24 13.3 25500.0 13.14
2020-12-07 13.27 13.21 13.21 13.25 23600.0 13.09
2020-12-04 13.26 13.2 13.2 13.24 14400.0 13.08
2020-12-03 13.28 13.15 13.28 13.22 34700.0 13.06
2020-12-02 13.29 13.15 13.18 13.21 13200.0 13.05
2020-12-01 13.35 13.22 13.25 13.25 27700.0 13.09
2020-11-30 13.27 13.21 13.27 13.23 25200.0 13.07
2020-11-27 13.27 13.1 13.2 13.16 15600.0 13.0
2020-11-25 13.26 13.12 13.25 13.13 25800.0 12.97
2020-11-24 13.21 13.09 13.19 13.2 14600.0 13.04
2020-11-23 13.16 13.07 13.13 13.13 19200.0 12.97
2020-11-20 13.1 13.02 13.03 13.07 26700.0 12.91
2020-11-19 13.1 12.95 13.1 12.95 24000.0 12.79
2020-11-18 13.0 12.91 12.93 12.95 20100.0 12.79
2020-11-17 12.97 12.92 12.97 12.93 13300.0 12.77
2020-11-16 12.93 12.87 12.92 12.92 11500.0 12.76
2020-11-13 12.99 12.87 12.99 12.9 8000.0 12.74
2020-11-12 13.0 12.9 13.0 12.97 17100.0 12.76
2020-11-11 13.22 12.87 13.22 12.91 24500.0 12.7
2020-11-10 12.91 12.82 12.87 12.88 22700.0 12.67
2020-11-09 12.99 12.88 12.99 12.93 23600.0 12.72
2020-11-06 12.93 12.81 12.81 12.93 19500.0 12.72
2020-11-05 12.93 12.8 12.86 12.91 11100.0 12.7
2020-11-04 12.86 12.68 12.7 12.85 43800.0 12.64
2020-11-03 12.66 12.54 12.58 12.6 34600.0 12.4
2020-11-02 12.64 12.55 12.58 12.62 35100.0 12.42
2020-10-30 12.63 12.49 12.54 12.62 36000.0 12.42
2020-10-29 12.64 12.48 12.57 12.62 43900.0 12.42
2020-10-28 12.66 12.46 12.54 12.66 55200.0 12.45
2020-10-27 12.63 12.47 12.63 12.58 41900.0 12.38
2020-10-26 12.71 12.6 12.68 12.63 41700.0 12.43
2020-10-23 12.74 12.62 12.7 12.69 32400.0 12.48
2020-10-22 12.79 12.7 12.78 12.72 41600.0 12.51
2020-10-21 12.8 12.7 12.8 12.79 23000.0 12.58
2020-10-20 12.81 12.77 12.8 12.78 11900.0 12.57
2020-10-19 12.84 12.73 12.84 12.73 34600.0 12.52
2020-10-16 12.79 12.71 12.79 12.75 22600.0 12.54
2020-10-15 12.96 12.68 12.96 12.69 99900.0 12.48
2020-10-14 13.08 12.85 13.0 12.95 92200.0 12.74
2020-10-13 12.97 12.9 12.97 12.95 21900.0 12.69
2020-10-12 12.99 12.86 12.92 12.89 13100.0 12.63
2020-10-09 12.86 12.79 12.83 12.81 15700.0 12.55
2020-10-08 12.85 12.81 12.85 12.85 19900.0 12.59
2020-10-07 12.92 12.79 12.92 12.8 41800.0 12.54
2020-10-06 12.87 12.74 12.87 12.82 24700.0 12.56
2020-10-05 12.85 12.79 12.85 12.85 18500.0 12.59
2020-10-02 12.83 12.69 12.69 12.83 23400.0 12.57
2020-10-01 12.83 12.75 12.83 12.75 25600.0 12.49
2020-09-30 12.88 12.6 12.63 12.88 16000.0 12.62
2020-09-29 12.67 12.63 12.65 12.66 8200.0 12.4
2020-09-28 12.66 12.58 12.61 12.61 18700.0 12.35
2020-09-25 12.59 12.51 12.53 12.56 26200.0 12.3
2020-09-24 12.65 12.51 12.57 12.59 14800.0 12.33
2020-09-23 12.6 12.51 12.6 12.51 43100.0 12.26
2020-09-22 12.75 12.55 12.7 12.66 33200.0 12.4
2020-09-21 12.81 12.72 12.8 12.72 7400.0 12.46
2020-09-18 12.84 12.74 12.76 12.79 23100.0 12.53
2020-09-17 12.83 12.78 12.83 12.78 43200.0 12.52
2020-09-16 12.88 12.83 12.88 12.86 23600.0 12.6
2020-09-15 12.86 12.79 12.86 12.85 6300.0 12.59
2020-09-14 12.9 12.81 12.87 12.82 2900.0 12.56
2020-09-11 12.91 12.76 12.83 12.83 25700.0 12.52
2020-09-10 12.73 12.65 12.68 12.72 8300.0 12.41
2020-09-09 12.67 12.64 12.65 12.64 17100.0 12.33
2020-09-08 12.67 12.61 12.62 12.61 18200.0 12.3
2020-09-04 12.76 12.66 12.73 12.66 29200.0 12.35
2020-09-03 12.78 12.72 12.73 12.76 45900.0 12.45
2020-09-02 12.78 12.68 12.76 12.78 15900.0 12.47
2020-09-01 12.75 12.65 12.75 12.7 63700.0 12.39
2020-08-31 12.75 12.6 12.6 12.71 22200.0 12.4
2020-08-28 12.66 12.59 12.65 12.65 25400.0 12.34
2020-08-27 12.63 12.54 12.63 12.59 17000.0 12.29
2020-08-26 12.72 12.56 12.7 12.58 33900.0 12.28
2020-08-25 12.84 12.71 12.84 12.71 14400.0 12.4
2020-08-24 12.88 12.8 12.86 12.81 27100.0 12.5
2020-08-21 12.87 12.8 12.87 12.82 21300.0 12.51
2020-08-20 12.96 12.88 12.89 12.88 16300.0 12.57
2020-08-19 13.0 12.95 12.97 12.97 42600.0 12.66
2020-08-18 13.02 12.93 12.93 12.98 16400.0 12.67
2020-08-17 13.05 12.96 13.03 12.98 25200.0 12.67
2020-08-14 13.19 12.99 13.19 13.04 33300.0 12.72
2020-08-13 13.25 13.12 13.25 13.13 25700.0 12.81
2020-08-12 13.22 13.13 13.19 13.18 14700.0 12.81
2020-08-11 13.25 13.2 13.25 13.2 11100.0 12.83
2020-08-10 13.25 13.19 13.25 13.22 53100.0 12.85
2020-08-07 13.25 13.16 13.25 13.21 21900.0 12.84
2020-08-06 13.24 13.14 13.18 13.24 44100.0 12.87
2020-08-05 13.15 12.94 13.1 13.14 61300.0 12.77
2020-08-04 13.1 13.04 13.1 13.1 24200.0 12.73
2020-08-03 13.05 13.02 13.05 13.05 27300.0 12.68
2020-07-31 13.05 12.98 13.01 13.05 41000.0 12.68
2020-07-30 13.01 12.9 12.93 12.97 30900.0 12.61
2020-07-29 12.92 12.88 12.92 12.92 16600.0 12.56
2020-07-28 12.95 12.86 12.92 12.9 37900.0 12.54
2020-07-27 12.92 12.86 12.91 12.87 47700.0 12.51
2020-07-24 12.88 12.84 12.86 12.88 15000.0 12.52
2020-07-23 12.87 12.84 12.86 12.85 108000.0 12.49
2020-07-22 12.85 12.78 12.83 12.83 115700.0 12.47
2020-07-21 12.8 12.75 12.8 12.8 44700.0 12.44
2020-07-20 12.79 12.72 12.77 12.76 30800.0 12.4
2020-07-17 12.75 12.73 12.75 12.74 17400.0 12.38
2020-07-16 12.77 12.63 12.66 12.71 21600.0 12.35
2020-07-15 12.68 12.62 12.65 12.66 15600.0 12.31
2020-07-14 12.69 12.61 12.68 12.63 7000.0 12.28
2020-07-13 12.7 12.65 12.68 12.7 7800.0 12.3
2020-07-10 12.69 12.61 12.61 12.62 14100.0 12.22
2020-07-09 12.65 12.58 12.64 12.62 50500.0 12.22
2020-07-08 12.58 12.51 12.51 12.58 18600.0 12.18
2020-07-07 12.48 12.36 12.41 12.48 27600.0 12.08
2020-07-06 12.39 12.32 12.37 12.39 33500.0 11.99
2020-07-02 12.37 12.3 12.37 12.37 53700.0 11.98
2020-07-01 12.46 12.2 12.21 12.3 110400.0 11.91
2020-06-30 12.25 12.14 12.24 12.14 40700.0 11.75
2020-06-29 12.24 12.12 12.2 12.2 40400.0 11.81
2020-06-26 12.27 12.15 12.27 12.19 21100.0 11.8
2020-06-25 12.3 12.21 12.3 12.21 27200.0 11.82
2020-06-24 12.34 12.22 12.3 12.26 41100.0 11.87
2020-06-23 12.38 12.27 12.34 12.28 32200.0 11.89
2020-06-22 12.4 12.3 12.39 12.33 26000.0 11.94
2020-06-19 12.4 12.36 12.38 12.39 20300.0 11.99
2020-06-18 12.41 12.35 12.41 12.38 12500.0 11.99
2020-06-17 12.47 12.36 12.47 12.39 23200.0 11.99
2020-06-16 12.41 12.35 12.41 12.39 18400.0 11.99
2020-06-15 12.38 12.21 12.26 12.38 27600.0 11.99
2020-06-12 12.29 12.18 12.25 12.29 39500.0 11.9
2020-06-11 12.25 12.12 12.2 12.21 37900.0 11.77
2020-06-10 12.25 12.17 12.25 12.25 23400.0 11.81
2020-06-09 12.19 12.15 12.15 12.18 13300.0 11.74
2020-06-08 12.19 12.15 12.18 12.16 19200.0 11.72
2020-06-05 12.25 12.15 12.25 12.15 23100.0 11.71
2020-06-04 12.25 12.12 12.17 12.15 14400.0 11.71
2020-06-03 12.3 12.14 12.3 12.14 36400.0 11.7
2020-06-02 12.27 12.16 12.16 12.2 34600.0 11.76
2020-06-01 12.18 12.07 12.16 12.16 31000.0 11.72
2020-05-29 12.08 11.9 11.96 12.07 21600.0 11.64
2020-05-28 11.94 11.83 11.86 11.93 25700.0 11.5
2020-05-27 11.82 11.77 11.82 11.81 18900.0 11.39
2020-05-26 11.79 11.7 11.75 11.75 26200.0 11.33
2020-05-22 11.73 11.65 11.7 11.72 13200.0 11.3
2020-05-21 11.71 11.61 11.63 11.62 35100.0 11.2
2020-05-20 11.63 11.56 11.58 11.6 45600.0 11.18
2020-05-19 11.63 11.51 11.58 11.56 14300.0 11.14
2020-05-18 11.64 11.56 11.56 11.6 32900.0 11.18
2020-05-15 11.68 11.51 11.51 11.55 22000.0 11.13
2020-05-14 11.67 11.49 11.65 11.54 29800.0 11.13
2020-05-13 12.04 11.72 11.83 11.72 27400.0 11.26
2020-05-12 12.01 11.77 11.91 11.8 19600.0 11.33
2020-05-11 12.17 11.7 11.84 11.91 12700.0 11.44
2020-05-08 11.95 11.78 11.83 11.87 32500.0 11.4
2020-05-07 11.89 11.76 11.81 11.83 27400.0 11.36
2020-05-06 11.81 11.54 11.57 11.76 36700.0 11.29
2020-05-05 11.69 11.48 11.54 11.54 46800.0 11.08
2020-05-04 11.52 11.42 11.42 11.49 17200.0 11.03
2020-05-01 11.51 11.4 11.45 11.51 8800.0 11.05
2020-04-30 11.44 11.3 11.34 11.44 107400.0 10.99
2020-04-29 11.47 11.33 11.33 11.39 46700.0 10.94
2020-04-28 11.4 11.23 11.37 11.31 76200.0 10.86
2020-04-27 11.57 11.22 11.57 11.33 31500.0 10.88
2020-04-24 11.73 11.53 11.73 11.57 13300.0 11.11
2020-04-23 11.83 11.67 11.76 11.67 18900.0 11.21
2020-04-22 11.97 11.76 11.85 11.83 21800.0 11.36
2020-04-21 11.91 11.78 11.78 11.87 8900.0 11.4
2020-04-20 11.88 11.72 11.72 11.85 49700.0 11.38
2020-04-17 11.98 11.7 11.98 11.7 57600.0 11.24
2020-04-16 12.06 11.8 11.81 11.8 50800.0 11.33
2020-04-15 12.22 11.87 12.09 11.87 19900.0 11.4
2020-04-14 12.34 12.06 12.34 12.12 18200.0 11.64
2020-04-13 12.34 12.08 12.34 12.22 39600.0 11.69
2020-04-09 12.92 12.13 12.92 12.29 33500.0 11.76
2020-04-08 12.0 11.56 11.56 11.91 35500.0 11.4
2020-04-07 11.65 11.53 11.53 11.6 22400.0 11.1
2020-04-06 11.47 11.32 11.35 11.4 33500.0 10.91
2020-04-03 11.45 11.25 11.45 11.28 10000.0 10.79
2020-04-02 11.69 11.46 11.69 11.57 24000.0 11.07
2020-04-01 11.79 11.53 11.67 11.72 60600.0 11.21
2020-03-31 12.1 11.93 12.02 11.95 32400.0 11.43
2020-03-30 12.03 11.72 11.73 12.02 37200.0 11.5
2020-03-27 11.68 11.54 11.56 11.64 74700.0 11.14
2020-03-26 11.6 10.64 10.92 11.56 121200.0 11.06
2020-03-25 11.03 10.25 10.25 10.91 96200.0 10.44
2020-03-24 10.39 9.88 9.88 10.37 191800.0 9.92
2020-03-23 10.37 9.71 10.37 9.86 49300.0 9.43
2020-03-20 10.86 9.68 9.68 10.37 138200.0 9.92
2020-03-19 9.85 9.21 9.71 9.85 142700.0 9.42
2020-03-18 10.99 9.51 10.44 9.55 135000.0 9.14
2020-03-17 11.61 11.19 11.61 11.27 84600.0 10.78
2020-03-16 11.78 10.8 11.78 11.6 87200.0 11.1
2020-03-13 11.9 11.33 11.68 11.78 72200.0 11.27
2020-03-12 12.55 11.19 12.55 11.68 127600.0 11.13
2020-03-11 12.98 12.36 12.96 12.37 39100.0 11.79
2020-03-10 13.29 12.89 13.29 12.96 28100.0 12.35
2020-03-09 13.2 12.97 13.2 12.99 15600.0 12.38
2020-03-06 13.27 13.04 13.08 13.27 34300.0 12.65
2020-03-05 13.09 13.01 13.09 13.07 35200.0 12.46
2020-03-04 13.05 12.95 12.98 13.03 29700.0 12.42
2020-03-03 13.04 12.94 12.94 12.98 50500.0 12.37
2020-03-02 12.99 12.82 12.82 12.93 27700.0 12.32
2020-02-28 13.05 12.77 13.05 12.81 40500.0 12.21
2020-02-27 13.14 12.99 13.1 12.99 31400.0 12.38
2020-02-26 13.16 13.06 13.15 13.08 80400.0 12.47
2020-02-25 13.18 13.08 13.1 13.08 84100.0 12.47
2020-02-24 13.18 13.04 13.08 13.13 65900.0 12.51
2020-02-21 13.07 13.01 13.04 13.02 50100.0 12.41
2020-02-20 13.05 12.99 13.01 13.02 27300.0 12.41
2020-02-19 13.03 12.98 13.02 13.0 42700.0 12.39
2020-02-18 13.06 12.97 13.01 12.99 50700.0 12.38