BlackRock MuniHoldings Fund, Inc. (MHD)
NYSE: MHD · Real-Time Price · USD
11.19
-0.02 (-0.18%)
Jul 11, 2025, 11:42 AM - Market open
MHD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 11.24 | 11.25 | 11.17 | 11.21 | 11.21 | - | 44,863 |
Jul 9, 2025 | 11.19 | 11.24 | 11.16 | 11.21 | 11.21 | 0.36% | 105,376 |
Jul 8, 2025 | 11.18 | 11.18 | 11.13 | 11.17 | 11.17 | - | 80,194 |
Jul 7, 2025 | 11.21 | 11.28 | 11.14 | 11.17 | 11.17 | -0.80% | 71,863 |
Jul 3, 2025 | 11.25 | 11.30 | 11.24 | 11.26 | 11.26 | -0.35% | 21,770 |
Jul 2, 2025 | 11.22 | 11.30 | 11.22 | 11.30 | 11.30 | 0.67% | 56,871 |
Jul 1, 2025 | 11.21 | 11.23 | 11.20 | 11.23 | 11.23 | 0.22% | 78,534 |
Jun 30, 2025 | 11.17 | 11.20 | 11.16 | 11.20 | 11.20 | 0.45% | 46,580 |
Jun 27, 2025 | 11.16 | 11.18 | 11.09 | 11.15 | 11.15 | 0.36% | 91,021 |
Jun 26, 2025 | 11.10 | 11.16 | 11.08 | 11.11 | 11.11 | - | 112,131 |
Jun 25, 2025 | 11.06 | 11.12 | 11.06 | 11.11 | 11.11 | 0.09% | 72,257 |
Jun 24, 2025 | 11.09 | 11.12 | 11.07 | 11.10 | 11.10 | 0.18% | 137,301 |
Jun 23, 2025 | 11.16 | 11.17 | 11.07 | 11.08 | 11.08 | -0.36% | 141,096 |
Jun 20, 2025 | 11.14 | 11.14 | 11.08 | 11.12 | 11.12 | 0.09% | 223,755 |
Jun 18, 2025 | 11.20 | 11.23 | 11.10 | 11.11 | 11.11 | -0.80% | 148,986 |
Jun 17, 2025 | 11.18 | 11.23 | 11.15 | 11.20 | 11.20 | 0.18% | 58,740 |
Jun 16, 2025 | 11.19 | 11.22 | 11.13 | 11.18 | 11.18 | 0.18% | 94,588 |
Jun 13, 2025 | 11.16 | 11.24 | 11.09 | 11.16 | 11.16 | -0.71% | 84,041 |
Jun 12, 2025 | 11.21 | 11.25 | 11.20 | 11.24 | 11.18 | 0.54% | 85,192 |
Jun 11, 2025 | 11.19 | 11.22 | 11.13 | 11.18 | 11.12 | 0.36% | 96,455 |
Jun 10, 2025 | 11.15 | 11.19 | 11.11 | 11.14 | 11.08 | -0.09% | 71,926 |
Jun 9, 2025 | 11.12 | 11.16 | 11.10 | 11.15 | 11.09 | 0.54% | 79,913 |
Jun 6, 2025 | 11.13 | 11.13 | 11.07 | 11.09 | 11.03 | -0.36% | 37,355 |
Jun 5, 2025 | 11.18 | 11.23 | 11.13 | 11.13 | 11.07 | -0.45% | 39,518 |
Jun 4, 2025 | 11.20 | 11.25 | 11.14 | 11.18 | 11.12 | -0.18% | 55,254 |
Jun 3, 2025 | 11.17 | 11.21 | 11.13 | 11.20 | 11.14 | 0.45% | 99,665 |
Jun 2, 2025 | 11.18 | 11.24 | 11.10 | 11.15 | 11.09 | -0.18% | 101,519 |
May 30, 2025 | 11.19 | 11.20 | 11.11 | 11.17 | 11.11 | 0.09% | 62,836 |
May 29, 2025 | 11.14 | 11.50 | 11.12 | 11.16 | 11.10 | 0.36% | 68,586 |
May 28, 2025 | 11.24 | 11.25 | 11.11 | 11.12 | 11.06 | -1.16% | 112,279 |
May 27, 2025 | 11.19 | 11.25 | 11.13 | 11.25 | 11.19 | 1.44% | 86,615 |
May 23, 2025 | 11.15 | 11.50 | 11.09 | 11.09 | 11.03 | -0.81% | 56,774 |
May 22, 2025 | 11.16 | 11.21 | 11.06 | 11.18 | 11.12 | 0.63% | 67,301 |
May 21, 2025 | 11.25 | 11.60 | 11.07 | 11.11 | 11.05 | -1.42% | 51,677 |
May 20, 2025 | 11.31 | 11.31 | 11.24 | 11.27 | 11.21 | -0.27% | 42,032 |
May 19, 2025 | 11.22 | 11.31 | 11.19 | 11.30 | 11.24 | - | 56,412 |
May 16, 2025 | 11.38 | 11.41 | 11.30 | 11.30 | 11.24 | -0.62% | 59,606 |
May 15, 2025 | 11.30 | 11.41 | 11.26 | 11.37 | 11.31 | 0.62% | 88,692 |
May 14, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.18 | -0.88% | 62,459 |
May 13, 2025 | 11.42 | 11.46 | 11.35 | 11.40 | 11.28 | -0.35% | 101,194 |
May 12, 2025 | 11.48 | 11.48 | 11.39 | 11.44 | 11.32 | 0.24% | 54,596 |
May 9, 2025 | 11.42 | 11.45 | 11.36 | 11.41 | 11.29 | 0.20% | 53,448 |
May 8, 2025 | 11.43 | 11.48 | 11.39 | 11.39 | 11.27 | -0.44% | 81,033 |
May 7, 2025 | 11.36 | 11.49 | 11.35 | 11.44 | 11.32 | 0.70% | 114,092 |
May 6, 2025 | 11.34 | 11.45 | 11.28 | 11.36 | 11.24 | 0.26% | 74,561 |
May 5, 2025 | 11.37 | 11.47 | 11.30 | 11.33 | 11.21 | -1.05% | 72,913 |
May 2, 2025 | 11.37 | 11.47 | 11.33 | 11.45 | 11.33 | 0.62% | 110,976 |
May 1, 2025 | 11.30 | 11.43 | 11.30 | 11.38 | 11.26 | 0.62% | 107,456 |
Apr 30, 2025 | 11.13 | 11.33 | 11.13 | 11.31 | 11.19 | 0.89% | 114,050 |
Apr 29, 2025 | 11.16 | 11.25 | 11.15 | 11.21 | 11.09 | - | 122,316 |