BlackRock MuniHoldings Fund, Inc. (MHD)
NYSE: MHD · Real-Time Price · USD
11.41
+0.02 (0.20%)
At close: May 9, 2025, 4:00 PM
11.41
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
MHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.42 | 11.45 | 11.36 | 11.41 | 11.41 | 0.20% | 53,448 |
| May 8, 2025 | 11.43 | 11.48 | 11.39 | 11.39 | 11.39 | -0.44% | 81,033 |
| May 7, 2025 | 11.36 | 11.49 | 11.35 | 11.44 | 11.44 | 0.70% | 114,092 |
| May 6, 2025 | 11.34 | 11.45 | 11.28 | 11.36 | 11.36 | 0.26% | 74,561 |
| May 5, 2025 | 11.37 | 11.47 | 11.30 | 11.33 | 11.33 | -1.05% | 72,913 |
| May 2, 2025 | 11.37 | 11.47 | 11.33 | 11.45 | 11.45 | 0.62% | 110,976 |
| May 1, 2025 | 11.30 | 11.43 | 11.30 | 11.38 | 11.38 | 0.62% | 107,456 |
| Apr 30, 2025 | 11.13 | 11.33 | 11.13 | 11.31 | 11.31 | 0.89% | 114,050 |
| Apr 29, 2025 | 11.16 | 11.25 | 11.15 | 11.21 | 11.21 | - | 122,316 |
| Apr 28, 2025 | 11.24 | 11.27 | 11.10 | 11.21 | 11.21 | -0.18% | 95,176 |
| Apr 25, 2025 | 11.20 | 11.27 | 11.13 | 11.23 | 11.23 | 0.90% | 117,367 |
| Apr 24, 2025 | 11.07 | 11.18 | 11.07 | 11.13 | 11.13 | 0.72% | 103,994 |
| Apr 23, 2025 | 11.05 | 11.12 | 11.00 | 11.05 | 11.05 | 0.82% | 109,553 |
| Apr 22, 2025 | 10.93 | 10.98 | 10.90 | 10.96 | 10.96 | 1.20% | 79,102 |
| Apr 21, 2025 | 11.01 | 11.02 | 10.79 | 10.83 | 10.83 | -2.08% | 135,890 |
| Apr 17, 2025 | 11.06 | 11.09 | 11.01 | 11.06 | 11.06 | 0.09% | 39,134 |
| Apr 16, 2025 | 11.05 | 11.15 | 11.04 | 11.05 | 11.05 | -0.54% | 83,233 |
| Apr 15, 2025 | 11.01 | 11.13 | 11.01 | 11.11 | 11.11 | 0.82% | 77,487 |
| Apr 14, 2025 | 11.00 | 11.08 | 10.99 | 11.02 | 10.96 | 0.64% | 77,200 |
| Apr 11, 2025 | 10.83 | 10.99 | 10.80 | 10.95 | 10.89 | 1.01% | 256,089 |
| Apr 10, 2025 | 11.10 | 11.23 | 10.80 | 10.84 | 10.78 | -3.39% | 71,860 |
| Apr 9, 2025 | 10.97 | 11.28 | 10.84 | 11.22 | 11.16 | 1.63% | 222,782 |
| Apr 8, 2025 | 11.53 | 11.53 | 11.03 | 11.04 | 10.98 | -3.66% | 133,469 |
| Apr 7, 2025 | 11.73 | 11.84 | 11.40 | 11.46 | 11.40 | -2.63% | 123,536 |
| Apr 4, 2025 | 11.78 | 11.83 | 11.68 | 11.77 | 11.71 | -0.08% | 128,397 |
| Apr 3, 2025 | 11.83 | 11.83 | 11.73 | 11.78 | 11.72 | 0.17% | 105,668 |
| Apr 2, 2025 | 11.78 | 11.78 | 11.72 | 11.76 | 11.70 | -0.17% | 86,530 |
| Apr 1, 2025 | 11.79 | 11.85 | 11.73 | 11.78 | 11.72 | 0.34% | 78,273 |
| Mar 31, 2025 | 11.76 | 11.76 | 11.64 | 11.74 | 11.68 | 0.26% | 61,291 |
| Mar 28, 2025 | 11.67 | 11.79 | 11.64 | 11.71 | 11.65 | 0.69% | 132,671 |
| Mar 27, 2025 | 11.73 | 11.73 | 11.60 | 11.63 | 11.57 | -1.02% | 79,300 |
| Mar 26, 2025 | 11.76 | 11.77 | 11.71 | 11.75 | 11.69 | -0.68% | 70,302 |
| Mar 25, 2025 | 11.93 | 11.93 | 11.78 | 11.83 | 11.77 | -0.59% | 43,696 |
| Mar 24, 2025 | 11.87 | 11.97 | 11.85 | 11.90 | 11.84 | 0.59% | 79,634 |
| Mar 21, 2025 | 11.80 | 11.83 | 11.74 | 11.83 | 11.77 | 0.60% | 30,859 |
| Mar 20, 2025 | 11.69 | 11.78 | 11.69 | 11.76 | 11.70 | 0.68% | 48,561 |
| Mar 19, 2025 | 11.67 | 11.77 | 11.62 | 11.68 | 11.62 | -0.17% | 62,421 |
| Mar 18, 2025 | 11.71 | 11.73 | 11.65 | 11.70 | 11.64 | 0.26% | 70,158 |
| Mar 17, 2025 | 11.75 | 11.79 | 11.65 | 11.67 | 11.61 | -0.26% | 77,082 |
| Mar 14, 2025 | 11.76 | 11.81 | 11.67 | 11.70 | 11.64 | -0.76% | 40,660 |
| Mar 13, 2025 | 11.84 | 11.84 | 11.76 | 11.79 | 11.67 | -0.84% | 50,074 |
| Mar 12, 2025 | 11.93 | 11.94 | 11.85 | 11.89 | 11.77 | - | 40,367 |
| Mar 11, 2025 | 11.92 | 11.97 | 11.87 | 11.89 | 11.77 | -0.25% | 65,751 |
| Mar 10, 2025 | 11.89 | 11.98 | 11.89 | 11.92 | 11.80 | 0.51% | 73,415 |
| Mar 7, 2025 | 12.00 | 12.00 | 11.85 | 11.86 | 11.74 | -0.92% | 69,671 |
| Mar 6, 2025 | 12.02 | 12.04 | 11.94 | 11.97 | 11.85 | -0.42% | 53,486 |
| Mar 5, 2025 | 12.06 | 12.07 | 11.99 | 12.02 | 11.90 | -0.08% | 110,783 |
| Mar 4, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | 11.91 | -0.25% | 133,102 |
| Mar 3, 2025 | 12.12 | 12.13 | 12.00 | 12.06 | 11.94 | -0.33% | 144,522 |
| Feb 28, 2025 | 12.08 | 12.11 | 12.02 | 12.10 | 11.98 | 0.50% | 95,541 |