Skip to main content

BlackRock MuniHoldings Quality Fund II, Inc. (NY: MUE )

10.04 +0.00 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.857 5.844 5.844 5.844 80,595 -0.01(-0.15%)
Dec 30, 2009 5.826 5.862 5.821 5.853 77,313 +0.00(+0.08%)
Dec 29, 2009 5.799 5.857 5.794 5.848 116,723 +0.03(+0.54%)
Dec 28, 2009 5.812 5.826 5.767 5.817 93,811 +0.01(+0.15%)
Dec 24, 2009 5.830 5.830 5.799 5.808 46,460 +0.00(+0.00%)
Dec 23, 2009 5.808 5.835 5.794 5.808 107,808 +0.01(+0.23%)
Dec 22, 2009 5.731 5.812 5.731 5.794 118,842 +0.02(+0.39%)
Dec 21, 2009 5.781 5.826 5.749 5.772 129,553 -0.01(-0.16%)
Dec 18, 2009 5.785 5.795 5.754 5.781 135,179 +0.03(+0.47%)
Dec 17, 2009 5.790 5.799 5.731 5.754 132,733 -0.04(-0.62%)
Dec 16, 2009 5.790 5.821 5.776 5.790 143,437 -0.00(-0.08%)
Dec 15, 2009 5.835 5.835 5.772 5.794 139,191 -0.04(-0.62%)
Dec 14, 2009 5.799 5.839 5.776 5.830 117,235 +0.03(+0.54%)
Dec 11, 2009 5.772 5.817 5.772 5.799 135,358 -0.03(-0.46%)
Dec 10, 2009 5.826 5.830 5.803 5.826 131,967 +0.00(+0.00%)
Dec 09, 2009 5.803 5.835 5.803 5.826 91,544 +0.01(+0.24%)
Dec 08, 2009 5.794 5.817 5.785 5.812 121,071 +0.03(+0.54%)
Dec 07, 2009 5.731 5.790 5.731 5.781 134,498 -0.00(-0.08%)
Dec 04, 2009 5.808 5.808 5.740 5.785 173,262 -0.03(-0.46%)
Dec 03, 2009 5.785 5.812 5.785 5.812 92,243 +0.02(+0.39%)
Dec 02, 2009 5.736 5.817 5.736 5.790 37,902 +0.05(+0.86%)
Dec 01, 2009 5.727 5.740 5.704 5.740 86,143 +0.06(+1.03%)
Nov 30, 2009 5.650 5.709 5.649 5.682 87,163 +0.06(+1.12%)
Nov 27, 2009 5.543 5.641 5.543 5.619 38,754 +0.00(+0.08%)
Nov 25, 2009 5.520 5.614 5.520 5.614 167,631 +0.08(+1.46%)
Nov 24, 2009 5.520 5.538 5.520 5.534 87,913 +0.00(+0.08%)
Nov 23, 2009 5.538 5.543 5.516 5.529 115,494 -0.01(-0.24%)
Nov 20, 2009 5.520 5.547 5.520 5.543 85,767 +0.03(+0.49%)
Nov 19, 2009 5.516 5.516 5.484 5.516 133,129 +0.01(+0.24%)
Nov 18, 2009 5.525 5.538 5.502 5.502 105,368 -0.03(-0.54%)
Nov 17, 2009 5.525 5.538 5.520 5.532 98,112 -0.02(-0.28%)
Nov 16, 2009 5.534 5.558 5.525 5.547 97,571 -0.02(-0.40%)
Nov 13, 2009 5.574 5.574 5.525 5.570 77,438 -0.00(-0.08%)
Nov 12, 2009 5.588 5.592 5.516 5.574 224,952 -0.02(-0.32%)
Nov 11, 2009 5.637 5.637 5.579 5.592 103,533 -0.05(-0.88%)
Nov 10, 2009 5.632 5.664 5.623 5.641 100,303 -0.02(-0.32%)
Nov 09, 2009 5.632 5.673 5.632 5.659 119,768 +0.04(+0.72%)
Nov 06, 2009 5.637 5.643 5.601 5.619 138,746 -0.04(-0.64%)
Nov 05, 2009 5.691 5.691 5.614 5.655 101,942 +0.05(+0.88%)
Nov 04, 2009 5.588 5.636 5.543 5.605 149,261 +0.05(+0.97%)
Nov 03, 2009 5.596 5.596 5.521 5.552 72,524 -0.01(-0.24%)
Nov 02, 2009 5.561 5.659 5.547 5.565 190,846 +0.02(+0.40%)
Oct 30, 2009 5.570 5.570 5.525 5.543 172,409 -0.01(-0.16%)
Oct 29, 2009 5.516 5.556 5.516 5.552 54,971 +0.00(+0.00%)
Oct 28, 2009 5.525 5.574 5.525 5.552 74,517 +0.00(+0.08%)
Oct 27, 2009 5.547 5.565 5.507 5.547 181,206 +0.02(+0.41%)
Oct 26, 2009 5.543 5.583 5.508 5.525 163,737 -0.05(-0.89%)
Oct 23, 2009 5.574 5.596 5.547 5.574 215,804 -0.03(-0.56%)
Oct 22, 2009 5.646 5.673 5.596 5.605 126,968 -0.03(-0.48%)
Oct 21, 2009 5.641 5.655 5.596 5.632 100,766 -0.01(-0.16%)
Oct 20, 2009 5.632 5.641 5.614 5.641 187,141 +0.03(+0.48%)
Oct 19, 2009 5.538 5.659 5.534 5.614 180,424 +0.07(+1.21%)
Oct 16, 2009 5.439 5.547 5.439 5.547 148,257 +0.11(+1.98%)
Oct 15, 2009 5.623 5.623 5.345 5.439 337,659 -0.16(-2.81%)
Oct 14, 2009 5.709 5.718 5.457 5.596 469,512 -0.14(-2.42%)
Oct 13, 2009 5.574 5.745 5.574 5.736 163,521 +0.12(+2.16%)
Oct 12, 2009 5.727 5.785 5.574 5.614 297,657 -0.18(-3.10%)
Oct 09, 2009 5.942 5.947 5.772 5.794 357,195 -0.13(-2.12%)
Oct 08, 2009 5.915 5.942 5.911 5.920 160,420 +0.00(+0.08%)
Oct 07, 2009 5.893 5.938 5.893 5.915 188,101 +0.01(+0.23%)
Oct 06, 2009 5.915 5.920 5.893 5.902 157,581 +0.03(+0.54%)
Oct 05, 2009 5.866 5.897 5.853 5.870 229,952 +0.01(+0.15%)
Oct 02, 2009 5.799 5.862 5.799 5.862 127,318 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.