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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.8811.9511.6511.7511.75-0.76%231,145
Dec 19, 202411.9612.0411.8111.8411.84-1.00%169,416
Dec 18, 202412.0712.1611.9411.9611.96-0.99%110,220
Dec 17, 202412.2112.2312.0712.0812.08-1.39%120,679
Dec 16, 202412.3112.3612.1712.2512.25-0.81%183,007
Dec 13, 202412.5212.5212.2812.3512.29-1.36%132,654
Dec 12, 202412.6912.7112.4912.5212.46-1.03%88,704
Dec 11, 202412.7212.7912.5912.6512.590.24%221,037
Dec 10, 202412.5912.6812.5412.6212.560.64%153,670
Dec 9, 202412.6212.6512.5412.5412.48-0.48%85,214
Dec 6, 202412.6012.6212.5112.6012.540.72%101,052
Dec 5, 202412.6712.7012.4712.5112.45-1.03%76,630
Dec 4, 202412.6312.6612.5812.6412.580.48%93,316
Dec 3, 202412.6912.7012.5512.5812.52-0.24%160,991
Dec 2, 202412.5712.6712.5312.6112.550.16%148,642
Nov 29, 202412.4712.5912.4512.5912.531.12%73,422
Nov 27, 202412.4212.4512.3212.4512.391.14%52,528
Nov 26, 202412.2612.3112.2212.3112.250.82%54,498
Nov 25, 202412.2812.2812.1812.2112.150.25%107,956
Nov 22, 202412.1912.2012.1112.1812.120.25%110,146
Nov 21, 202412.1612.1712.1312.1512.090.25%82,676
Nov 20, 202412.1312.1312.0712.1212.060.08%68,127
Nov 19, 202412.1112.1312.0712.1112.05-123,372
Nov 18, 202412.1712.1712.0412.1112.05-0.16%128,099
Nov 15, 202412.2312.2312.1212.1312.07-1.22%95,974
Nov 14, 202412.2112.2812.1612.2812.160.33%96,438
Nov 13, 202412.2112.2512.1812.2412.120.99%109,061
Nov 12, 202412.2412.2512.0912.1212.00-1.06%78,294
Nov 11, 202412.2912.3212.2112.2512.130.25%100,075
Nov 8, 202412.1912.2912.1912.2212.100.49%86,998
Nov 7, 202412.0712.1612.0412.1612.041.33%78,959
Nov 6, 202412.1412.1911.9712.0011.88-1.15%180,066
Nov 5, 202412.2112.2212.1012.1412.020.08%197,618
Nov 4, 202412.1412.2112.1112.1312.01-154,834
Nov 1, 202412.2312.2812.1012.1312.01-0.74%111,240
Oct 31, 202412.1412.2212.0912.2212.100.66%60,591
Oct 30, 202412.0912.1412.0712.1412.020.50%78,457
Oct 29, 202412.1312.1612.0512.0811.96-0.66%137,800
Oct 28, 202412.2712.2712.1212.1612.04-0.90%128,537
Oct 25, 202412.2112.3712.2112.2712.150.49%110,894
Oct 24, 202412.3512.3512.1312.2112.09-1.13%131,106
Oct 23, 202412.5012.5212.3212.3512.23-1.83%125,461
Oct 22, 202412.6112.6612.5512.5812.46-0.24%27,739
Oct 21, 202412.7312.7412.5812.6112.49-1.02%55,197
Oct 18, 202412.7712.7912.6812.7412.620.16%53,608
Oct 17, 202412.6912.7212.6312.7212.600.55%108,273
Oct 16, 202412.6912.6912.6012.6512.53-0.08%62,348
Oct 15, 202412.7012.7212.6012.6612.54-0.31%31,150
Oct 14, 202412.8312.8312.6512.7012.52-1.01%104,936
Oct 11, 202412.7712.8312.7412.8312.650.55%71,204
Oct 10, 202412.7512.7612.7212.7612.580.16%78,745
Oct 9, 202412.6212.7812.6212.7412.560.63%118,008
Oct 8, 202412.7112.7212.6212.6612.48-0.08%66,180
Oct 7, 202412.7512.7712.6512.6712.49-0.24%63,027
Oct 4, 202412.7912.8012.6612.7012.52-0.86%94,199
Oct 3, 202412.8712.8712.7712.8112.63-0.16%80,494
Oct 2, 202412.8012.8312.7312.8312.650.16%103,521
Oct 1, 202412.7012.8112.6912.8112.631.26%110,295
Sep 30, 202412.6812.6912.6412.6512.47-0.24%98,619
Sep 27, 202412.7712.7712.6312.6812.50-0.31%79,160
Sep 26, 202412.8512.8512.6712.7212.54-0.55%103,837
Sep 25, 202412.8012.8212.7412.7912.610.08%42,122
Sep 24, 202412.7612.8012.7012.7812.60-0.08%70,490
Sep 23, 202412.9012.9012.7612.7912.61-0.47%67,885
Sep 20, 202412.8012.8512.7712.8512.670.47%38,612
Sep 19, 202412.8112.8312.7212.7912.610.24%54,898
Sep 18, 202412.7612.8212.7212.7612.580.55%72,385
Sep 17, 202412.8712.8812.6912.6912.51-1.40%172,227
Sep 16, 202412.9012.9212.8312.8712.690.08%87,703
Sep 13, 202412.9112.9612.8112.8612.620.63%148,156
Sep 12, 202412.7512.8412.7112.7812.550.87%181,236
Sep 11, 202412.6012.7012.5712.6712.440.56%153,833
Sep 10, 202412.5612.6012.4712.6012.370.72%104,713
Sep 9, 202412.5012.5312.4012.5112.280.32%69,107
Sep 6, 202412.4412.4812.4312.4712.240.32%60,332
Sep 5, 202412.4412.4612.4112.4312.200.08%60,486
Sep 4, 202412.4412.4812.3712.4212.190.16%83,771
Sep 3, 202412.3912.4312.3612.4012.170.57%93,815
Aug 30, 202412.3412.3512.3012.3312.100.08%48,522
Aug 29, 202412.3312.3712.3012.3212.09-0.08%83,676
Aug 28, 202412.3712.3712.2812.3312.10-0.08%44,344
Aug 27, 202412.3512.3512.3112.3412.11-60,374
Aug 26, 202412.3812.3912.3312.3412.11-53,677
Aug 23, 202412.3212.3512.3112.3412.110.49%79,375
Aug 22, 202412.3012.3012.2412.2812.06-0.32%38,689
Aug 21, 202412.3412.3412.2912.3212.090.16%70,541
Aug 20, 202412.3412.3412.2612.3012.080.08%85,876
Aug 19, 202412.2412.3412.2412.2912.070.24%70,365
Aug 16, 202412.3012.3412.2312.2612.04-100,703
Aug 15, 202412.2512.2912.2012.2612.04-0.49%71,525
Aug 14, 202412.3212.3612.2812.3212.040.33%83,879
Aug 13, 202412.3112.3212.2112.2812.000.24%69,654
Aug 12, 202412.2612.2912.2112.2511.97-0.08%70,082
Aug 9, 202412.3412.3412.2412.2611.98-0.33%87,230
Aug 8, 202412.3012.3012.2312.3012.020.41%115,391
Aug 7, 202412.3212.4112.1712.2511.97-184,571
Aug 6, 202412.1512.2712.1012.2511.971.16%128,658
Aug 5, 202412.2012.2012.0912.1111.84-0.74%194,763
Aug 2, 202412.2212.2212.1212.2011.930.66%128,863
Aug 1, 202412.0612.1412.0412.1211.850.66%116,852