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 (%)
Feb 29, 2024 9.792 9.821 9.772 9.811 39,615 +0.03(+0.30%)
Feb 28, 2024 9.743 9.802 9.733 9.782 47,242 +0.05(+0.50%)
Feb 27, 2024 9.772 9.772 9.722 9.733 62,524 -0.03(-0.30%)
Feb 26, 2024 9.821 9.821 9.752 9.762 51,760 -0.07(-0.70%)
Feb 23, 2024 9.861 9.861 9.821 9.831 53,834 -0.00(-0.05%)
Feb 22, 2024 9.851 9.880 9.821 9.836 65,151 -0.00(-0.05%)
Feb 21, 2024 9.831 9.890 9.821 9.841 52,897 +0.00(+0.05%)
Feb 20, 2024 9.831 9.841 9.811 9.836 24,094 +0.03(+0.35%)
Feb 16, 2024 9.802 9.826 9.792 9.802 28,681 -0.04(-0.40%)
Feb 15, 2024 9.811 9.870 9.807 9.841 30,210 +0.06(+0.60%)
Feb 14, 2024 9.743 9.802 9.743 9.782 34,393 +0.05(+0.56%)
Feb 13, 2024 9.689 9.738 9.689 9.728 74,494 -0.06(-0.60%)
Feb 12, 2024 9.767 9.796 9.757 9.787 66,261 +0.05(+0.50%)
Feb 09, 2024 9.718 9.757 9.718 9.738 67,101 +0.01(+0.10%)
Feb 08, 2024 9.718 9.728 9.704 9.728 53,873 +0.02(+0.20%)
Feb 07, 2024 9.669 9.747 9.669 9.708 84,002 +0.02(+0.20%)
Feb 06, 2024 9.640 9.737 9.640 9.689 156,222 +0.03(+0.35%)
Feb 05, 2024 9.659 9.689 9.630 9.655 63,256 -0.07(-0.75%)
Feb 02, 2024 9.718 9.738 9.689 9.728 131,904 -0.05(-0.50%)
Feb 01, 2024 9.718 9.835 9.718 9.777 142,121 +0.12(+1.21%)
Jan 31, 2024 9.640 9.728 9.640 9.659 146,484 +0.04(+0.41%)
Jan 30, 2024 9.689 9.708 9.601 9.620 245,876 -0.07(-0.71%)
Jan 29, 2024 9.630 9.699 9.630 9.689 56,091 +0.06(+0.61%)
Jan 26, 2024 9.650 9.655 9.620 9.630 43,287 -0.05(-0.51%)
Jan 25, 2024 9.620 9.708 9.620 9.679 44,099 +0.07(+0.71%)
Jan 24, 2024 9.611 9.679 9.601 9.611 108,678 +0.00(+0.00%)
Jan 23, 2024 9.620 9.620 9.591 9.611 32,009 -0.02(-0.25%)
Jan 22, 2024 9.601 9.679 9.601 9.635 42,515 +0.06(+0.66%)
Jan 19, 2024 9.581 9.581 9.464 9.572 63,506 +0.03(+0.31%)
Jan 18, 2024 9.650 9.650 9.532 9.542 73,327 -0.05(-0.56%)
Jan 17, 2024 9.669 9.669 9.591 9.596 64,704 -0.07(-0.76%)
Jan 16, 2024 9.777 9.794 9.669 9.669 55,757 -0.14(-1.40%)
Jan 12, 2024 9.806 9.816 9.787 9.806 53,318 +0.01(+0.10%)
Jan 11, 2024 9.767 9.816 9.767 9.796 97,311 +0.04(+0.45%)
Jan 10, 2024 9.811 9.811 9.733 9.752 66,563 -0.05(-0.50%)
Jan 09, 2024 9.782 9.830 9.782 9.801 38,636 -0.02(-0.24%)
Jan 08, 2024 9.752 9.842 9.752 9.825 55,740 +0.09(+0.95%)
Jan 05, 2024 9.752 9.821 9.733 9.733 78,843 -0.07(-0.70%)
Jan 04, 2024 9.772 9.840 9.762 9.801 100,318 -0.07(-0.69%)
Jan 03, 2024 9.830 9.889 9.791 9.869 66,718 +0.04(+0.40%)
Jan 02, 2024 9.752 9.840 9.752 9.830 37,266 +0.08(+0.80%)
Dec 29, 2023 9.772 9.811 9.743 9.752 115,344 -0.01(-0.10%)
Dec 28, 2023 9.791 9.840 9.752 9.762 74,610 -0.05(-0.50%)
Dec 27, 2023 9.850 9.898 9.811 9.811 102,141 -0.04(-0.40%)
Dec 26, 2023 9.840 9.850 9.821 9.850 57,529 +0.02(+0.20%)
Dec 22, 2023 9.801 9.898 9.801 9.830 54,232 +0.01(+0.10%)
Dec 21, 2023 9.791 9.850 9.791 9.821 45,207 -0.01(-0.10%)
Dec 20, 2023 9.811 9.850 9.801 9.830 77,487 +0.01(+0.10%)
Dec 19, 2023 9.879 9.879 9.811 9.821 79,471 -0.01(-0.10%)
Dec 18, 2023 9.830 9.850 9.791 9.830 188,967 +0.04(+0.40%)
Dec 15, 2023 9.821 9.830 9.752 9.791 131,029 +0.01(+0.10%)
Dec 14, 2023 9.606 9.801 9.606 9.782 92,668 +0.20(+2.08%)
Dec 13, 2023 9.534 9.611 9.475 9.582 93,217 +0.03(+0.30%)
Dec 12, 2023 9.572 9.592 9.553 9.553 71,851 -0.06(-0.60%)
Dec 11, 2023 9.669 9.669 9.601 9.611 46,511 -0.07(-0.70%)
Dec 08, 2023 9.621 9.698 9.621 9.679 61,609 +0.05(+0.50%)
Dec 07, 2023 9.572 9.660 9.427 9.630 43,281 +0.07(+0.71%)
Dec 06, 2023 9.660 9.669 9.548 9.563 88,092 -0.04(-0.40%)
Dec 05, 2023 9.534 9.611 9.514 9.601 100,971 +0.09(+0.92%)
Dec 04, 2023 9.543 9.640 9.475 9.514 95,804 -0.05(-0.51%)
Dec 01, 2023 9.456 9.592 9.417 9.563 95,890 +0.16(+1.65%)
Nov 30, 2023 9.446 9.466 9.388 9.408 104,938 -0.04(-0.41%)
Nov 29, 2023 9.359 9.451 9.359 9.446 114,121 +0.12(+1.25%)
Nov 28, 2023 9.301 9.347 9.262 9.330 77,471 +0.04(+0.42%)
Nov 27, 2023 9.320 9.320 9.272 9.291 64,719 +0.01(+0.10%)
Nov 24, 2023 9.262 9.320 9.262 9.282 88,662 -0.06(-0.62%)
Nov 22, 2023 9.340 9.388 9.262 9.340 158,690 +0.00(+0.00%)
Nov 21, 2023 9.417 9.495 9.340 9.340 168,738 -0.14(-1.43%)
Nov 20, 2023 9.369 9.485 9.359 9.475 377,267 +0.08(+0.82%)
Nov 17, 2023 9.369 9.400 9.320 9.398 117,082 +0.05(+0.52%)
Nov 16, 2023 9.456 9.456 9.204 9.350 122,957 +0.18(+2.01%)
Nov 15, 2023 9.136 9.175 9.107 9.165 92,540 +0.05(+0.58%)
Nov 14, 2023 9.059 9.117 9.059 9.112 62,925 +0.15(+1.66%)
Nov 13, 2023 8.963 8.963 8.915 8.963 63,601 +0.00(+0.00%)
Nov 10, 2023 8.992 9.021 8.944 8.963 87,649 +0.03(+0.32%)
Nov 09, 2023 9.031 9.031 8.915 8.934 50,618 -0.06(-0.64%)
Nov 08, 2023 8.866 9.031 8.847 8.992 86,379 +0.14(+1.58%)
Nov 07, 2023 8.721 8.857 8.721 8.852 37,737 +0.15(+1.72%)
Nov 06, 2023 8.789 8.789 8.664 8.702 28,453 -0.06(-0.66%)
Nov 03, 2023 8.644 8.770 8.644 8.760 61,209 +0.17(+2.02%)
Nov 02, 2023 8.528 8.596 8.528 8.586 60,419 +0.14(+1.60%)
Nov 01, 2023 8.383 8.470 8.350 8.451 148,776 +0.11(+1.27%)
Oct 31, 2023 8.316 8.374 8.316 8.345 35,378 +0.04(+0.49%)
Oct 30, 2023 8.287 8.383 8.287 8.304 64,902 -0.01(-0.14%)
Oct 27, 2023 8.258 8.316 8.258 8.316 36,682 +0.01(+0.12%)
Oct 26, 2023 8.277 8.335 8.258 8.306 55,468 +0.06(+0.76%)
Oct 25, 2023 8.364 8.364 8.239 8.243 95,232 -0.15(-1.78%)
Oct 24, 2023 8.345 8.412 8.345 8.393 53,081 +0.06(+0.70%)
Oct 23, 2023 8.325 8.432 8.325 8.335 43,674 -0.06(-0.69%)
Oct 20, 2023 8.412 8.451 8.380 8.393 44,780 -0.05(-0.57%)
Oct 19, 2023 8.441 8.470 8.422 8.441 72,254 -0.02(-0.29%)
Oct 18, 2023 8.432 8.475 8.432 8.466 55,135 -0.01(-0.17%)
Oct 17, 2023 8.470 8.509 8.461 8.480 105,419 -0.05(-0.57%)
Oct 16, 2023 8.577 8.577 8.504 8.528 80,248 -0.03(-0.34%)
Oct 13, 2023 8.635 8.654 8.538 8.557 73,863 -0.03(-0.35%)
Oct 12, 2023 8.655 8.655 8.558 8.587 47,326 -0.05(-0.56%)
Oct 11, 2023 8.606 8.712 8.606 8.635 72,153 +0.08(+0.90%)
Oct 10, 2023 8.539 8.626 8.539 8.558 69,858 -0.02(-0.22%)
Oct 09, 2023 8.578 8.606 8.568 8.578 29,640 +0.02(+0.22%)
Oct 06, 2023 8.520 8.587 8.510 8.558 55,041 -0.03(-0.34%)
Oct 05, 2023 8.597 8.635 8.568 8.587 81,100 -0.05(-0.56%)
Oct 04, 2023 8.587 8.664 8.558 8.635 116,886 +0.07(+0.79%)
Oct 03, 2023 8.452 8.606 8.452 8.568 137,003 +0.08(+0.91%)
Oct 02, 2023 8.520 8.587 8.486 8.491 135,201 +0.04(+0.46%)
Sep 29, 2023 8.510 8.568 8.452 8.452 169,765 -0.05(-0.57%)
Sep 28, 2023 8.510 8.558 8.501 8.501 128,773 -0.02(-0.23%)
Sep 27, 2023 8.635 8.635 8.520 8.520 65,909 -0.12(-1.34%)
Sep 26, 2023 8.655 8.674 8.626 8.635 85,145 -0.02(-0.22%)
Sep 25, 2023 8.770 8.732 8.664 8.655 181,844 -0.20(-2.28%)
Sep 22, 2023 8.838 8.905 8.838 8.857 67,326 +0.00(+0.00%)
Sep 21, 2023 8.905 8.924 8.838 8.857 92,028 -0.09(-0.97%)
Sep 20, 2023 8.924 8.982 8.924 8.943 112,669 +0.02(+0.22%)
Sep 19, 2023 8.943 8.953 8.895 8.924 45,802 -0.04(-0.43%)
Sep 18, 2023 8.895 8.963 8.895 8.963 47,745 +0.05(+0.54%)
Sep 15, 2023 8.915 8.943 8.905 8.915 41,100 -0.01(-0.11%)
Sep 14, 2023 8.915 8.943 8.905 8.924 113,337 -0.02(-0.23%)
Sep 13, 2023 8.925 8.973 8.925 8.944 293,921 +0.01(+0.11%)
Sep 12, 2023 8.916 8.954 8.916 8.935 247,735 -0.02(-0.21%)
Sep 11, 2023 8.992 8.992 8.944 8.954 58,840 -0.02(-0.21%)
Sep 08, 2023 8.992 9.031 8.916 8.973 331,901 -0.03(-0.32%)
Sep 07, 2023 9.012 9.021 8.983 9.002 94,299 -0.03(-0.32%)
Sep 06, 2023 9.040 9.069 9.002 9.031 62,723 -0.01(-0.11%)
Sep 05, 2023 9.060 9.069 9.031 9.040 81,742 -0.03(-0.32%)
Sep 01, 2023 9.127 9.127 9.031 9.069 148,745 -0.02(-0.21%)
Aug 31, 2023 9.098 9.136 9.079 9.088 69,735 +0.00(+0.00%)
Aug 30, 2023 9.088 9.117 9.050 9.088 54,765 +0.00(+0.00%)
Aug 29, 2023 9.002 9.108 9.002 9.088 43,594 +0.05(+0.53%)
Aug 28, 2023 9.031 9.079 9.031 9.040 47,956 +0.02(+0.21%)
Aug 25, 2023 9.021 9.051 9.021 9.021 46,960 -0.02(-0.21%)
Aug 24, 2023 9.088 9.088 9.012 9.040 43,828 -0.05(-0.53%)
Aug 23, 2023 9.069 9.112 9.069 9.088 53,653 +0.03(+0.32%)
Aug 22, 2023 9.088 9.088 9.060 9.060 55,454 +0.00(+0.00%)
Aug 21, 2023 9.069 9.114 9.060 9.060 99,975 -0.06(-0.63%)
Aug 18, 2023 9.069 9.127 9.069 9.117 42,365 +0.00(+0.00%)
Aug 17, 2023 9.098 9.156 9.098 9.117 100,444 -0.03(-0.31%)
Aug 16, 2023 9.136 9.175 9.136 9.146 74,368 -0.03(-0.31%)
Aug 15, 2023 9.175 9.223 9.156 9.175 76,324 -0.07(-0.73%)
Aug 14, 2023 9.261 9.261 9.204 9.242 43,823 +0.01(+0.09%)
Aug 11, 2023 9.224 9.243 9.201 9.233 65,819 +0.00(+0.00%)
Aug 10, 2023 9.233 9.272 9.214 9.233 74,711 +0.00(+0.00%)
Aug 09, 2023 9.224 9.281 9.224 9.233 13,652 -0.02(-0.21%)
Aug 08, 2023 9.214 9.262 9.205 9.252 58,136 +0.03(+0.31%)
Aug 07, 2023 9.214 9.233 9.166 9.224 54,785 -0.01(-0.10%)
Aug 04, 2023 9.214 9.291 9.214 9.233 76,620 +0.00(+0.00%)
Aug 03, 2023 9.367 9.367 9.224 9.233 53,912 -0.14(-1.53%)
Aug 02, 2023 9.453 9.453 9.377 9.377 30,968 -0.09(-0.91%)
Aug 01, 2023 9.501 9.519 9.453 9.463 64,335 -0.04(-0.40%)
Jul 31, 2023 9.434 9.520 9.409 9.501 101,463 +0.10(+1.02%)
Jul 28, 2023 9.425 9.425 9.377 9.405 47,407 +0.08(+0.82%)
Jul 27, 2023 9.405 9.405 9.329 9.329 119,712 -0.08(-0.81%)
Jul 26, 2023 9.396 9.453 9.396 9.405 111,258 +0.01(+0.10%)
Jul 25, 2023 9.396 9.425 9.377 9.396 85,856 -0.04(-0.41%)
Jul 24, 2023 9.425 9.453 9.396 9.434 101,596 +0.01(+0.10%)
Jul 21, 2023 9.405 9.453 9.386 9.425 100,735 +0.03(+0.31%)
Jul 20, 2023 9.377 9.405 9.358 9.396 105,678 -0.02(-0.20%)
Jul 19, 2023 9.463 9.492 9.367 9.415 108,327 -0.02(-0.20%)
Jul 18, 2023 9.415 9.444 9.396 9.434 53,609 +0.06(+0.61%)
Jul 17, 2023 9.339 9.396 9.339 9.377 19,211 +0.00(+0.00%)
Jul 14, 2023 9.396 9.434 9.358 9.377 48,833 -0.02(-0.20%)
Jul 13, 2023 9.367 9.425 9.367 9.396 50,510 +0.02(+0.19%)
Jul 12, 2023 9.387 9.411 9.368 9.378 33,384 +0.03(+0.31%)
Jul 11, 2023 9.330 9.358 9.330 9.349 31,079 +0.02(+0.20%)
Jul 10, 2023 9.282 9.349 9.282 9.330 27,345 +0.03(+0.31%)
Jul 07, 2023 9.244 9.340 9.244 9.301 70,904 +0.02(+0.21%)
Jul 06, 2023 9.263 9.282 9.216 9.282 68,264 -0.02(-0.21%)
Jul 05, 2023 9.359 9.368 9.282 9.301 50,161 -0.04(-0.41%)
Jul 03, 2023 9.273 9.359 9.273 9.340 41,644 +0.08(+0.82%)
Jun 30, 2023 9.349 9.359 9.244 9.263 98,439 +0.01(+0.10%)
Jun 29, 2023 9.282 9.325 9.254 9.254 65,824 -0.06(-0.61%)
Jun 28, 2023 9.301 9.349 9.285 9.311 83,650 +0.01(+0.10%)
Jun 27, 2023 9.292 9.368 9.282 9.301 51,370 +0.05(+0.52%)
Jun 26, 2023 9.311 9.349 9.206 9.254 83,284 -0.01(-0.10%)
Jun 23, 2023 9.263 9.311 9.263 9.263 53,455 +0.03(+0.31%)
Jun 22, 2023 9.244 9.263 9.206 9.235 103,310 +0.01(+0.10%)
Jun 21, 2023 9.244 9.254 9.168 9.225 64,550 -0.01(-0.10%)
Jun 20, 2023 9.216 9.258 9.216 9.235 60,507 +0.01(+0.10%)
Jun 16, 2023 9.244 9.263 9.225 9.225 18,824 -0.05(-0.51%)
Jun 15, 2023 9.225 9.273 9.158 9.273 54,125 -0.05(-0.53%)
May 08, 2023 9.398 9.398 9.322 9.322 13,691 -0.09(-1.01%)
May 05, 2023 9.322 9.455 9.312 9.417 52,672 +0.11(+1.22%)
May 04, 2023 9.275 9.341 9.273 9.304 49,995 +0.03(+0.31%)
May 03, 2023 9.351 9.353 9.275 9.275 31,437 -0.06(-0.61%)
May 02, 2023 9.360 9.360 9.266 9.332 52,986 +0.04(+0.41%)
May 01, 2023 9.341 9.370 9.275 9.294 55,997 -0.09(-0.91%)
Apr 28, 2023 9.370 9.446 9.370 9.379 35,741 +0.03(+0.30%)
Apr 27, 2023 9.398 9.398 9.322 9.351 35,332 +0.01(+0.10%)
Apr 26, 2023 9.247 9.417 9.247 9.341 73,518 +0.08(+0.82%)
Apr 25, 2023 9.294 9.294 9.256 9.266 38,827 -0.03(-0.31%)
Apr 24, 2023 9.322 9.332 9.275 9.294 53,862 +0.02(+0.20%)
Apr 21, 2023 9.294 9.304 9.261 9.275 29,260 -0.02(-0.20%)
Apr 20, 2023 9.332 9.332 9.285 9.294 28,566 +0.03(+0.31%)
Apr 19, 2023 9.322 9.322 9.228 9.266 108,732 -0.04(-0.41%)
Apr 18, 2023 9.417 9.417 9.285 9.304 84,831 -0.09(-0.91%)
Apr 17, 2023 9.455 9.455 9.370 9.389 93,668 +0.00(+0.00%)
Apr 14, 2023 9.493 9.493 9.370 9.389 51,538 -0.05(-0.50%)
Apr 13, 2023 9.436 9.493 9.436 9.436 69,086 -0.01(-0.11%)
Apr 12, 2023 9.494 9.494 9.390 9.447 91,587 +0.01(+0.10%)
Apr 11, 2023 9.428 9.475 9.409 9.437 35,932 +0.02(+0.20%)
Apr 10, 2023 9.456 9.456 9.390 9.418 48,383 -0.02(-0.20%)
Apr 06, 2023 9.485 9.520 9.418 9.437 59,327 -0.03(-0.30%)
Apr 05, 2023 9.428 9.513 9.428 9.466 67,739 +0.04(+0.40%)
Apr 04, 2023 9.418 9.456 9.399 9.428 30,147 +0.03(+0.30%)
Apr 03, 2023 9.447 9.532 9.390 9.399 62,737 -0.09(-1.00%)
Mar 31, 2023 9.390 9.494 9.390 9.494 77,082 +0.12(+1.31%)
Mar 30, 2023 9.314 9.418 9.314 9.371 45,635 +0.05(+0.51%)
Mar 29, 2023 9.258 9.333 9.258 9.324 31,307 +0.05(+0.51%)
Mar 28, 2023 9.210 9.303 9.210 9.277 69,095 +0.03(+0.31%)
Mar 27, 2023 9.239 9.305 9.229 9.248 51,371 +0.00(+0.00%)
Mar 24, 2023 9.286 9.324 9.248 9.248 27,276 -0.01(-0.10%)
Mar 23, 2023 9.248 9.295 9.248 9.258 38,560 -0.03(-0.31%)
Mar 22, 2023 9.305 9.324 9.267 9.286 78,037 -0.01(-0.10%)
Mar 21, 2023 9.352 9.352 9.285 9.295 11,527 -0.06(-0.61%)
Mar 20, 2023 9.333 9.362 9.333 9.352 30,941 +0.01(+0.10%)
Mar 17, 2023 9.409 9.409 9.343 9.343 59,079 -0.05(-0.50%)
Mar 16, 2023 9.352 9.418 9.343 9.390 27,382 +0.04(+0.40%)
Mar 15, 2023 9.305 9.428 9.295 9.352 72,915 +0.07(+0.71%)
Mar 14, 2023 9.258 9.362 9.258 9.286 43,296 +0.01(+0.09%)
Mar 13, 2023 9.287 9.344 9.221 9.277 52,234 -0.03(-0.30%)
Mar 10, 2023 9.325 9.400 9.306 9.306 50,127 -0.02(-0.20%)
Mar 09, 2023 9.306 9.353 9.301 9.325 38,313 +0.05(+0.51%)
Mar 08, 2023 9.287 9.287 9.240 9.277 34,449 +0.03(+0.31%)
Mar 07, 2023 9.221 9.268 9.202 9.249 46,406 +0.01(+0.10%)
Mar 06, 2023 9.277 9.306 9.240 9.240 54,619 -0.01(-0.10%)
Mar 03, 2023 9.259 9.296 9.249 9.249 32,306 +0.02(+0.20%)
Mar 02, 2023 9.240 9.287 9.211 9.230 42,342 -0.08(-0.81%)
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.