BlackRock MuniHoldings Fund, Inc. (MHD)
NYSE: MHD · Real-Time Price · USD
11.18
-0.09 (-0.80%)
At close: Aug 15, 2025, 4:00 PM
11.18
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
MHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.21 | 11.23 | 11.17 | 11.18 | 11.18 | -0.80% | 60,831 |
| Aug 14, 2025 | 11.28 | 11.28 | 11.23 | 11.27 | 11.21 | 0.09% | 43,552 |
| Aug 13, 2025 | 11.26 | 11.28 | 11.20 | 11.26 | 11.20 | 0.18% | 28,333 |
| Aug 12, 2025 | 11.21 | 11.27 | 11.20 | 11.24 | 11.18 | - | 47,854 |
| Aug 11, 2025 | 11.20 | 11.26 | 11.13 | 11.24 | 11.18 | 0.36% | 80,923 |
| Aug 8, 2025 | 11.24 | 11.27 | 11.19 | 11.20 | 11.14 | -0.44% | 46,577 |
| Aug 7, 2025 | 11.26 | 11.34 | 11.22 | 11.25 | 11.19 | -0.18% | 78,343 |
| Aug 6, 2025 | 11.22 | 11.28 | 11.18 | 11.27 | 11.21 | 0.54% | 85,149 |
| Aug 5, 2025 | 11.21 | 11.25 | 11.17 | 11.21 | 11.15 | -0.18% | 50,786 |
| Aug 4, 2025 | 11.21 | 11.23 | 11.16 | 11.23 | 11.17 | 0.81% | 30,957 |
| Aug 1, 2025 | 11.10 | 11.20 | 11.08 | 11.14 | 11.08 | 0.18% | 106,552 |
| Jul 31, 2025 | 11.12 | 11.15 | 11.06 | 11.12 | 11.06 | 0.72% | 130,178 |
| Jul 30, 2025 | 11.01 | 11.06 | 11.01 | 11.04 | 10.98 | 0.18% | 73,785 |
| Jul 29, 2025 | 11.01 | 11.04 | 11.01 | 11.02 | 10.96 | -0.09% | 65,878 |
| Jul 28, 2025 | 11.00 | 11.06 | 11.00 | 11.03 | 10.97 | - | 45,415 |
| Jul 25, 2025 | 11.04 | 11.05 | 11.01 | 11.03 | 10.97 | -0.09% | 31,114 |
| Jul 24, 2025 | 11.02 | 11.05 | 10.99 | 11.04 | 10.98 | 0.09% | 48,048 |
| Jul 23, 2025 | 11.00 | 11.03 | 10.96 | 11.03 | 10.97 | 0.36% | 66,642 |
| Jul 22, 2025 | 10.99 | 11.02 | 10.99 | 10.99 | 10.93 | -0.09% | 86,107 |
| Jul 21, 2025 | 11.04 | 11.06 | 10.97 | 11.00 | 10.94 | 0.55% | 52,111 |
| Jul 18, 2025 | 11.06 | 11.07 | 10.92 | 10.94 | 10.88 | -1.53% | 150,756 |
| Jul 17, 2025 | 11.06 | 11.12 | 11.05 | 11.11 | 11.05 | 0.27% | 116,556 |
| Jul 16, 2025 | 11.08 | 11.09 | 11.03 | 11.08 | 11.02 | -0.18% | 72,494 |
| Jul 15, 2025 | 11.15 | 11.15 | 11.05 | 11.10 | 11.04 | -0.89% | 103,077 |
| Jul 14, 2025 | 11.22 | 11.23 | 11.17 | 11.20 | 11.08 | -0.09% | 56,465 |
| Jul 11, 2025 | 11.21 | 11.21 | 11.17 | 11.21 | 11.09 | - | 69,481 |
| Jul 10, 2025 | 11.24 | 11.25 | 11.17 | 11.21 | 11.09 | - | 44,863 |
| Jul 9, 2025 | 11.19 | 11.24 | 11.16 | 11.21 | 11.09 | 0.36% | 105,376 |
| Jul 8, 2025 | 11.18 | 11.18 | 11.13 | 11.17 | 11.05 | - | 80,194 |
| Jul 7, 2025 | 11.21 | 11.28 | 11.14 | 11.17 | 11.05 | -0.80% | 71,863 |
| Jul 3, 2025 | 11.25 | 11.30 | 11.24 | 11.26 | 11.14 | -0.35% | 21,770 |
| Jul 2, 2025 | 11.22 | 11.30 | 11.22 | 11.30 | 11.18 | 0.67% | 56,871 |
| Jul 1, 2025 | 11.21 | 11.23 | 11.20 | 11.23 | 11.11 | 0.22% | 78,534 |
| Jun 30, 2025 | 11.17 | 11.20 | 11.16 | 11.20 | 11.08 | 0.45% | 46,580 |
| Jun 27, 2025 | 11.16 | 11.18 | 11.09 | 11.15 | 11.03 | 0.36% | 91,021 |
| Jun 26, 2025 | 11.10 | 11.16 | 11.08 | 11.11 | 10.99 | - | 112,131 |
| Jun 25, 2025 | 11.06 | 11.12 | 11.06 | 11.11 | 10.99 | 0.09% | 72,257 |
| Jun 24, 2025 | 11.09 | 11.12 | 11.07 | 11.10 | 10.98 | 0.18% | 137,301 |
| Jun 23, 2025 | 11.16 | 11.17 | 11.07 | 11.08 | 10.96 | -0.36% | 141,096 |
| Jun 20, 2025 | 11.14 | 11.14 | 11.08 | 11.12 | 11.00 | 0.09% | 223,755 |
| Jun 18, 2025 | 11.20 | 11.23 | 11.10 | 11.11 | 10.99 | -0.80% | 148,986 |
| Jun 17, 2025 | 11.18 | 11.23 | 11.15 | 11.20 | 11.08 | 0.18% | 58,740 |
| Jun 16, 2025 | 11.19 | 11.22 | 11.13 | 11.18 | 11.06 | 0.18% | 94,588 |
| Jun 13, 2025 | 11.16 | 11.24 | 11.09 | 11.16 | 11.04 | -0.71% | 84,041 |
| Jun 12, 2025 | 11.21 | 11.25 | 11.20 | 11.24 | 11.06 | 0.54% | 85,192 |
| Jun 11, 2025 | 11.19 | 11.22 | 11.13 | 11.18 | 11.00 | 0.36% | 96,455 |
| Jun 10, 2025 | 11.15 | 11.19 | 11.11 | 11.14 | 10.96 | -0.09% | 71,926 |
| Jun 9, 2025 | 11.12 | 11.16 | 11.10 | 11.15 | 10.97 | 0.54% | 79,913 |
| Jun 6, 2025 | 11.13 | 11.13 | 11.07 | 11.09 | 10.91 | -0.36% | 37,355 |
| Jun 5, 2025 | 11.18 | 11.23 | 11.13 | 11.13 | 10.95 | -0.45% | 39,518 |