BlackRock MuniHoldings Fund, Inc. (MHD)
NYSE: MHD · Real-Time Price · USD
11.78
+0.04 (0.34%)
Apr 1, 2025, 4:00 PM EDT - Market closed
MHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.77 | 11.85 | 11.73 | 11.81 | - | 0.60% | 52,483 |
| Mar 31, 2025 | 11.76 | 11.76 | 11.64 | 11.74 | 11.74 | 0.26% | 61,291 |
| Mar 28, 2025 | 11.67 | 11.79 | 11.64 | 11.71 | 11.71 | 0.69% | 132,671 |
| Mar 27, 2025 | 11.73 | 11.73 | 11.60 | 11.63 | 11.63 | -1.02% | 79,300 |
| Mar 26, 2025 | 11.76 | 11.77 | 11.71 | 11.75 | 11.75 | -0.68% | 70,302 |
| Mar 25, 2025 | 11.93 | 11.93 | 11.78 | 11.83 | 11.83 | -0.59% | 43,696 |
| Mar 24, 2025 | 11.87 | 11.97 | 11.85 | 11.90 | 11.90 | 0.59% | 79,634 |
| Mar 21, 2025 | 11.80 | 11.83 | 11.74 | 11.83 | 11.83 | 0.60% | 30,859 |
| Mar 20, 2025 | 11.69 | 11.78 | 11.69 | 11.76 | 11.76 | 0.68% | 48,561 |
| Mar 19, 2025 | 11.67 | 11.77 | 11.62 | 11.68 | 11.68 | -0.17% | 62,421 |
| Mar 18, 2025 | 11.71 | 11.73 | 11.65 | 11.70 | 11.70 | 0.26% | 70,158 |
| Mar 17, 2025 | 11.75 | 11.79 | 11.65 | 11.67 | 11.67 | -0.26% | 77,082 |
| Mar 14, 2025 | 11.76 | 11.81 | 11.67 | 11.70 | 11.70 | -0.76% | 40,660 |
| Mar 13, 2025 | 11.84 | 11.84 | 11.76 | 11.79 | 11.73 | -0.84% | 50,074 |
| Mar 12, 2025 | 11.93 | 11.94 | 11.85 | 11.89 | 11.83 | - | 40,367 |
| Mar 11, 2025 | 11.92 | 11.97 | 11.87 | 11.89 | 11.83 | -0.25% | 65,751 |
| Mar 10, 2025 | 11.89 | 11.98 | 11.89 | 11.92 | 11.86 | 0.51% | 73,415 |
| Mar 7, 2025 | 12.00 | 12.00 | 11.85 | 11.86 | 11.80 | -0.92% | 69,671 |
| Mar 6, 2025 | 12.02 | 12.04 | 11.94 | 11.97 | 11.91 | -0.42% | 53,486 |
| Mar 5, 2025 | 12.06 | 12.07 | 11.99 | 12.02 | 11.96 | -0.08% | 110,783 |
| Mar 4, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | 11.97 | -0.25% | 133,102 |
| Mar 3, 2025 | 12.12 | 12.13 | 12.00 | 12.06 | 12.00 | -0.33% | 144,522 |
| Feb 28, 2025 | 12.08 | 12.11 | 12.02 | 12.10 | 12.04 | 0.50% | 95,541 |
| Feb 27, 2025 | 12.09 | 12.09 | 12.03 | 12.04 | 11.98 | -0.33% | 46,685 |
| Feb 26, 2025 | 12.07 | 12.10 | 12.05 | 12.08 | 12.02 | 0.08% | 108,027 |
| Feb 25, 2025 | 12.06 | 12.10 | 12.05 | 12.07 | 12.01 | 0.33% | 154,185 |
| Feb 24, 2025 | 12.08 | 12.11 | 12.00 | 12.03 | 11.97 | -0.66% | 114,698 |
| Feb 21, 2025 | 12.14 | 12.15 | 12.05 | 12.11 | 12.05 | 0.17% | 185,453 |
| Feb 20, 2025 | 12.22 | 12.26 | 12.09 | 12.09 | 12.03 | -1.06% | 58,005 |
| Feb 19, 2025 | 12.25 | 12.26 | 12.14 | 12.22 | 12.16 | 0.25% | 94,114 |
| Feb 18, 2025 | 12.16 | 12.19 | 12.16 | 12.19 | 12.13 | 0.16% | 52,521 |
| Feb 14, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 12.11 | 1.00% | 72,588 |
| Feb 13, 2025 | 12.07 | 12.09 | 12.01 | 12.05 | 11.93 | -0.17% | 112,130 |
| Feb 12, 2025 | 12.00 | 12.08 | 11.98 | 12.07 | 11.95 | -0.66% | 109,059 |
| Feb 11, 2025 | 12.16 | 12.16 | 12.12 | 12.15 | 12.03 | -0.25% | 35,315 |
| Feb 10, 2025 | 12.25 | 12.25 | 12.13 | 12.18 | 12.06 | 0.08% | 54,449 |
| Feb 7, 2025 | 12.20 | 12.20 | 12.12 | 12.17 | 12.05 | - | 67,119 |
| Feb 6, 2025 | 12.25 | 12.34 | 12.16 | 12.17 | 12.05 | -0.49% | 138,132 |
| Feb 5, 2025 | 12.20 | 12.29 | 12.17 | 12.23 | 12.11 | 0.49% | 46,609 |
| Feb 4, 2025 | 12.15 | 12.28 | 12.14 | 12.17 | 12.05 | 0.41% | 85,054 |
| Feb 3, 2025 | 12.09 | 12.20 | 12.00 | 12.12 | 12.00 | 0.08% | 83,615 |
| Jan 31, 2025 | 12.09 | 12.12 | 12.04 | 12.11 | 11.99 | 0.25% | 65,693 |
| Jan 30, 2025 | 12.04 | 12.09 | 12.00 | 12.08 | 11.96 | 0.83% | 77,032 |
| Jan 29, 2025 | 12.03 | 12.08 | 11.96 | 11.98 | 11.86 | -0.25% | 65,930 |
| Jan 28, 2025 | 12.01 | 12.03 | 11.92 | 12.01 | 11.89 | 0.25% | 92,982 |
| Jan 27, 2025 | 11.97 | 12.02 | 11.87 | 11.98 | 11.86 | 0.25% | 59,837 |
| Jan 24, 2025 | 11.92 | 11.97 | 11.86 | 11.95 | 11.83 | 0.50% | 48,809 |
| Jan 23, 2025 | 11.92 | 11.94 | 11.86 | 11.89 | 11.77 | -0.83% | 82,505 |
| Jan 22, 2025 | 12.00 | 12.05 | 11.90 | 11.99 | 11.87 | -0.17% | 81,053 |
| Jan 21, 2025 | 11.98 | 12.03 | 11.96 | 12.01 | 11.89 | 0.59% | 35,681 |