BlackRock MuniHoldings Fund, Inc. (MHD)
NYSE: MHD · Real-Time Price · USD
11.75
-0.09 (-0.76%)
Dec 20, 2024, 4:00 PM EST - Market closed
MHD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 11.88 | 11.95 | 11.65 | 11.75 | 11.75 | -0.76% | 231,145 |
Dec 19, 2024 | 11.96 | 12.04 | 11.81 | 11.84 | 11.84 | -1.00% | 169,416 |
Dec 18, 2024 | 12.07 | 12.16 | 11.94 | 11.96 | 11.96 | -0.99% | 110,220 |
Dec 17, 2024 | 12.21 | 12.23 | 12.07 | 12.08 | 12.08 | -1.39% | 120,679 |
Dec 16, 2024 | 12.31 | 12.36 | 12.17 | 12.25 | 12.25 | -0.81% | 183,007 |
Dec 13, 2024 | 12.52 | 12.52 | 12.28 | 12.35 | 12.29 | -1.36% | 132,654 |
Dec 12, 2024 | 12.69 | 12.71 | 12.49 | 12.52 | 12.46 | -1.03% | 88,704 |
Dec 11, 2024 | 12.72 | 12.79 | 12.59 | 12.65 | 12.59 | 0.24% | 221,037 |
Dec 10, 2024 | 12.59 | 12.68 | 12.54 | 12.62 | 12.56 | 0.64% | 153,670 |
Dec 9, 2024 | 12.62 | 12.65 | 12.54 | 12.54 | 12.48 | -0.48% | 85,214 |
Dec 6, 2024 | 12.60 | 12.62 | 12.51 | 12.60 | 12.54 | 0.72% | 101,052 |
Dec 5, 2024 | 12.67 | 12.70 | 12.47 | 12.51 | 12.45 | -1.03% | 76,630 |
Dec 4, 2024 | 12.63 | 12.66 | 12.58 | 12.64 | 12.58 | 0.48% | 93,316 |
Dec 3, 2024 | 12.69 | 12.70 | 12.55 | 12.58 | 12.52 | -0.24% | 160,991 |
Dec 2, 2024 | 12.57 | 12.67 | 12.53 | 12.61 | 12.55 | 0.16% | 148,642 |
Nov 29, 2024 | 12.47 | 12.59 | 12.45 | 12.59 | 12.53 | 1.12% | 73,422 |
Nov 27, 2024 | 12.42 | 12.45 | 12.32 | 12.45 | 12.39 | 1.14% | 52,528 |
Nov 26, 2024 | 12.26 | 12.31 | 12.22 | 12.31 | 12.25 | 0.82% | 54,498 |
Nov 25, 2024 | 12.28 | 12.28 | 12.18 | 12.21 | 12.15 | 0.25% | 107,956 |
Nov 22, 2024 | 12.19 | 12.20 | 12.11 | 12.18 | 12.12 | 0.25% | 110,146 |
Nov 21, 2024 | 12.16 | 12.17 | 12.13 | 12.15 | 12.09 | 0.25% | 82,676 |
Nov 20, 2024 | 12.13 | 12.13 | 12.07 | 12.12 | 12.06 | 0.08% | 68,127 |
Nov 19, 2024 | 12.11 | 12.13 | 12.07 | 12.11 | 12.05 | - | 123,372 |
Nov 18, 2024 | 12.17 | 12.17 | 12.04 | 12.11 | 12.05 | -0.16% | 128,099 |
Nov 15, 2024 | 12.23 | 12.23 | 12.12 | 12.13 | 12.07 | -1.22% | 95,974 |
Nov 14, 2024 | 12.21 | 12.28 | 12.16 | 12.28 | 12.16 | 0.33% | 96,438 |
Nov 13, 2024 | 12.21 | 12.25 | 12.18 | 12.24 | 12.12 | 0.99% | 109,061 |
Nov 12, 2024 | 12.24 | 12.25 | 12.09 | 12.12 | 12.00 | -1.06% | 78,294 |
Nov 11, 2024 | 12.29 | 12.32 | 12.21 | 12.25 | 12.13 | 0.25% | 100,075 |
Nov 8, 2024 | 12.19 | 12.29 | 12.19 | 12.22 | 12.10 | 0.49% | 86,998 |
Nov 7, 2024 | 12.07 | 12.16 | 12.04 | 12.16 | 12.04 | 1.33% | 78,959 |
Nov 6, 2024 | 12.14 | 12.19 | 11.97 | 12.00 | 11.88 | -1.15% | 180,066 |
Nov 5, 2024 | 12.21 | 12.22 | 12.10 | 12.14 | 12.02 | 0.08% | 197,618 |
Nov 4, 2024 | 12.14 | 12.21 | 12.11 | 12.13 | 12.01 | - | 154,834 |
Nov 1, 2024 | 12.23 | 12.28 | 12.10 | 12.13 | 12.01 | -0.74% | 111,240 |
Oct 31, 2024 | 12.14 | 12.22 | 12.09 | 12.22 | 12.10 | 0.66% | 60,591 |
Oct 30, 2024 | 12.09 | 12.14 | 12.07 | 12.14 | 12.02 | 0.50% | 78,457 |
Oct 29, 2024 | 12.13 | 12.16 | 12.05 | 12.08 | 11.96 | -0.66% | 137,800 |
Oct 28, 2024 | 12.27 | 12.27 | 12.12 | 12.16 | 12.04 | -0.90% | 128,537 |
Oct 25, 2024 | 12.21 | 12.37 | 12.21 | 12.27 | 12.15 | 0.49% | 110,894 |
Oct 24, 2024 | 12.35 | 12.35 | 12.13 | 12.21 | 12.09 | -1.13% | 131,106 |
Oct 23, 2024 | 12.50 | 12.52 | 12.32 | 12.35 | 12.23 | -1.83% | 125,461 |
Oct 22, 2024 | 12.61 | 12.66 | 12.55 | 12.58 | 12.46 | -0.24% | 27,739 |
Oct 21, 2024 | 12.73 | 12.74 | 12.58 | 12.61 | 12.49 | -1.02% | 55,197 |
Oct 18, 2024 | 12.77 | 12.79 | 12.68 | 12.74 | 12.62 | 0.16% | 53,608 |
Oct 17, 2024 | 12.69 | 12.72 | 12.63 | 12.72 | 12.60 | 0.55% | 108,273 |
Oct 16, 2024 | 12.69 | 12.69 | 12.60 | 12.65 | 12.53 | -0.08% | 62,348 |
Oct 15, 2024 | 12.70 | 12.72 | 12.60 | 12.66 | 12.54 | -0.31% | 31,150 |
Oct 14, 2024 | 12.83 | 12.83 | 12.65 | 12.70 | 12.52 | -1.01% | 104,936 |
Oct 11, 2024 | 12.77 | 12.83 | 12.74 | 12.83 | 12.65 | 0.55% | 71,204 |
Oct 10, 2024 | 12.75 | 12.76 | 12.72 | 12.76 | 12.58 | 0.16% | 78,745 |
Oct 9, 2024 | 12.62 | 12.78 | 12.62 | 12.74 | 12.56 | 0.63% | 118,008 |
Oct 8, 2024 | 12.71 | 12.72 | 12.62 | 12.66 | 12.48 | -0.08% | 66,180 |
Oct 7, 2024 | 12.75 | 12.77 | 12.65 | 12.67 | 12.49 | -0.24% | 63,027 |
Oct 4, 2024 | 12.79 | 12.80 | 12.66 | 12.70 | 12.52 | -0.86% | 94,199 |
Oct 3, 2024 | 12.87 | 12.87 | 12.77 | 12.81 | 12.63 | -0.16% | 80,494 |
Oct 2, 2024 | 12.80 | 12.83 | 12.73 | 12.83 | 12.65 | 0.16% | 103,521 |
Oct 1, 2024 | 12.70 | 12.81 | 12.69 | 12.81 | 12.63 | 1.26% | 110,295 |
Sep 30, 2024 | 12.68 | 12.69 | 12.64 | 12.65 | 12.47 | -0.24% | 98,619 |
Sep 27, 2024 | 12.77 | 12.77 | 12.63 | 12.68 | 12.50 | -0.31% | 79,160 |
Sep 26, 2024 | 12.85 | 12.85 | 12.67 | 12.72 | 12.54 | -0.55% | 103,837 |
Sep 25, 2024 | 12.80 | 12.82 | 12.74 | 12.79 | 12.61 | 0.08% | 42,122 |
Sep 24, 2024 | 12.76 | 12.80 | 12.70 | 12.78 | 12.60 | -0.08% | 70,490 |
Sep 23, 2024 | 12.90 | 12.90 | 12.76 | 12.79 | 12.61 | -0.47% | 67,885 |
Sep 20, 2024 | 12.80 | 12.85 | 12.77 | 12.85 | 12.67 | 0.47% | 38,612 |
Sep 19, 2024 | 12.81 | 12.83 | 12.72 | 12.79 | 12.61 | 0.24% | 54,898 |
Sep 18, 2024 | 12.76 | 12.82 | 12.72 | 12.76 | 12.58 | 0.55% | 72,385 |
Sep 17, 2024 | 12.87 | 12.88 | 12.69 | 12.69 | 12.51 | -1.40% | 172,227 |
Sep 16, 2024 | 12.90 | 12.92 | 12.83 | 12.87 | 12.69 | 0.08% | 87,703 |
Sep 13, 2024 | 12.91 | 12.96 | 12.81 | 12.86 | 12.62 | 0.63% | 148,156 |
Sep 12, 2024 | 12.75 | 12.84 | 12.71 | 12.78 | 12.55 | 0.87% | 181,236 |
Sep 11, 2024 | 12.60 | 12.70 | 12.57 | 12.67 | 12.44 | 0.56% | 153,833 |
Sep 10, 2024 | 12.56 | 12.60 | 12.47 | 12.60 | 12.37 | 0.72% | 104,713 |
Sep 9, 2024 | 12.50 | 12.53 | 12.40 | 12.51 | 12.28 | 0.32% | 69,107 |
Sep 6, 2024 | 12.44 | 12.48 | 12.43 | 12.47 | 12.24 | 0.32% | 60,332 |
Sep 5, 2024 | 12.44 | 12.46 | 12.41 | 12.43 | 12.20 | 0.08% | 60,486 |
Sep 4, 2024 | 12.44 | 12.48 | 12.37 | 12.42 | 12.19 | 0.16% | 83,771 |
Sep 3, 2024 | 12.39 | 12.43 | 12.36 | 12.40 | 12.17 | 0.57% | 93,815 |
Aug 30, 2024 | 12.34 | 12.35 | 12.30 | 12.33 | 12.10 | 0.08% | 48,522 |
Aug 29, 2024 | 12.33 | 12.37 | 12.30 | 12.32 | 12.09 | -0.08% | 83,676 |
Aug 28, 2024 | 12.37 | 12.37 | 12.28 | 12.33 | 12.10 | -0.08% | 44,344 |
Aug 27, 2024 | 12.35 | 12.35 | 12.31 | 12.34 | 12.11 | - | 60,374 |
Aug 26, 2024 | 12.38 | 12.39 | 12.33 | 12.34 | 12.11 | - | 53,677 |
Aug 23, 2024 | 12.32 | 12.35 | 12.31 | 12.34 | 12.11 | 0.49% | 79,375 |
Aug 22, 2024 | 12.30 | 12.30 | 12.24 | 12.28 | 12.06 | -0.32% | 38,689 |
Aug 21, 2024 | 12.34 | 12.34 | 12.29 | 12.32 | 12.09 | 0.16% | 70,541 |
Aug 20, 2024 | 12.34 | 12.34 | 12.26 | 12.30 | 12.08 | 0.08% | 85,876 |
Aug 19, 2024 | 12.24 | 12.34 | 12.24 | 12.29 | 12.07 | 0.24% | 70,365 |
Aug 16, 2024 | 12.30 | 12.34 | 12.23 | 12.26 | 12.04 | - | 100,703 |
Aug 15, 2024 | 12.25 | 12.29 | 12.20 | 12.26 | 12.04 | -0.49% | 71,525 |
Aug 14, 2024 | 12.32 | 12.36 | 12.28 | 12.32 | 12.04 | 0.33% | 83,879 |
Aug 13, 2024 | 12.31 | 12.32 | 12.21 | 12.28 | 12.00 | 0.24% | 69,654 |
Aug 12, 2024 | 12.26 | 12.29 | 12.21 | 12.25 | 11.97 | -0.08% | 70,082 |
Aug 9, 2024 | 12.34 | 12.34 | 12.24 | 12.26 | 11.98 | -0.33% | 87,230 |
Aug 8, 2024 | 12.30 | 12.30 | 12.23 | 12.30 | 12.02 | 0.41% | 115,391 |
Aug 7, 2024 | 12.32 | 12.41 | 12.17 | 12.25 | 11.97 | - | 184,571 |
Aug 6, 2024 | 12.15 | 12.27 | 12.10 | 12.25 | 11.97 | 1.16% | 128,658 |
Aug 5, 2024 | 12.20 | 12.20 | 12.09 | 12.11 | 11.84 | -0.74% | 194,763 |
Aug 2, 2024 | 12.22 | 12.22 | 12.12 | 12.20 | 11.93 | 0.66% | 128,863 |
Aug 1, 2024 | 12.06 | 12.14 | 12.04 | 12.12 | 11.85 | 0.66% | 116,852 |