BlackRock MuniHoldings Fund, Inc. (MHD)
NYSE: MHD · Real-Time Price · USD
11.73
+0.01 (0.09%)
Sep 16, 2025, 2:44 PM EDT - Market open
MHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.72 | 11.72 | 11.68 | 11.72 | 11.72 | - | 58,695 |
| Sep 12, 2025 | 11.74 | 11.74 | 11.69 | 11.72 | 11.66 | 0.09% | 45,379 |
| Sep 11, 2025 | 11.67 | 11.73 | 11.64 | 11.71 | 11.65 | 0.77% | 119,574 |
| Sep 10, 2025 | 11.50 | 11.63 | 11.50 | 11.62 | 11.56 | 1.31% | 108,183 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.45 | 11.47 | 11.41 | -0.09% | 110,359 |
| Sep 8, 2025 | 11.40 | 11.50 | 11.40 | 11.48 | 11.42 | 1.06% | 139,049 |
| Sep 5, 2025 | 11.24 | 11.36 | 11.24 | 11.36 | 11.30 | 1.79% | 150,756 |
| Sep 4, 2025 | 11.20 | 11.26 | 11.16 | 11.16 | 11.10 | - | 140,524 |
| Sep 3, 2025 | 11.15 | 11.22 | 11.13 | 11.16 | 11.10 | -0.09% | 320,611 |
| Sep 2, 2025 | 11.15 | 11.18 | 11.10 | 11.17 | 11.11 | -0.09% | 87,448 |
| Aug 29, 2025 | 11.06 | 11.18 | 11.06 | 11.18 | 11.12 | 0.72% | 99,650 |
| Aug 28, 2025 | 11.06 | 11.13 | 11.04 | 11.10 | 11.04 | 0.36% | 259,858 |
| Aug 27, 2025 | 11.06 | 11.10 | 11.03 | 11.06 | 11.00 | 0.18% | 76,451 |
| Aug 26, 2025 | 11.08 | 11.17 | 11.03 | 11.04 | 10.98 | -0.09% | 85,765 |
| Aug 25, 2025 | 11.13 | 11.18 | 11.05 | 11.05 | 10.99 | -0.72% | 84,463 |
| Aug 22, 2025 | 11.02 | 11.14 | 11.02 | 11.13 | 11.07 | 1.09% | 85,344 |
| Aug 21, 2025 | 11.08 | 11.08 | 10.99 | 11.01 | 10.95 | -0.63% | 44,347 |
| Aug 20, 2025 | 11.07 | 11.08 | 11.04 | 11.08 | 11.02 | -0.09% | 33,793 |
| Aug 19, 2025 | 11.15 | 11.15 | 11.04 | 11.09 | 11.03 | -0.54% | 134,103 |
| Aug 18, 2025 | 11.18 | 11.19 | 11.11 | 11.15 | 11.09 | -0.27% | 55,889 |
| Aug 15, 2025 | 11.21 | 11.23 | 11.17 | 11.18 | 11.12 | -0.80% | 60,831 |
| Aug 14, 2025 | 11.28 | 11.28 | 11.23 | 11.27 | 11.15 | 0.09% | 43,552 |
| Aug 13, 2025 | 11.26 | 11.28 | 11.20 | 11.26 | 11.14 | 0.18% | 28,333 |
| Aug 12, 2025 | 11.21 | 11.27 | 11.20 | 11.24 | 11.12 | - | 47,854 |
| Aug 11, 2025 | 11.20 | 11.26 | 11.13 | 11.24 | 11.12 | 0.36% | 80,923 |
| Aug 8, 2025 | 11.24 | 11.27 | 11.19 | 11.20 | 11.08 | -0.44% | 46,577 |
| Aug 7, 2025 | 11.26 | 11.34 | 11.22 | 11.25 | 11.13 | -0.18% | 78,343 |
| Aug 6, 2025 | 11.22 | 11.28 | 11.18 | 11.27 | 11.15 | 0.54% | 85,149 |
| Aug 5, 2025 | 11.21 | 11.25 | 11.17 | 11.21 | 11.09 | -0.18% | 50,786 |
| Aug 4, 2025 | 11.21 | 11.23 | 11.16 | 11.23 | 11.11 | 0.81% | 30,957 |
| Aug 1, 2025 | 11.10 | 11.20 | 11.08 | 11.14 | 11.03 | 0.18% | 106,552 |
| Jul 31, 2025 | 11.12 | 11.15 | 11.06 | 11.12 | 11.01 | 0.72% | 130,178 |
| Jul 30, 2025 | 11.01 | 11.06 | 11.01 | 11.04 | 10.93 | 0.18% | 73,785 |
| Jul 29, 2025 | 11.01 | 11.04 | 11.01 | 11.02 | 10.91 | -0.09% | 65,878 |
| Jul 28, 2025 | 11.00 | 11.06 | 11.00 | 11.03 | 10.92 | - | 45,415 |
| Jul 25, 2025 | 11.04 | 11.05 | 11.01 | 11.03 | 10.92 | -0.09% | 31,114 |
| Jul 24, 2025 | 11.02 | 11.05 | 10.99 | 11.04 | 10.93 | 0.09% | 48,048 |
| Jul 23, 2025 | 11.00 | 11.03 | 10.96 | 11.03 | 10.92 | 0.36% | 66,642 |
| Jul 22, 2025 | 10.99 | 11.02 | 10.99 | 10.99 | 10.88 | -0.09% | 86,107 |
| Jul 21, 2025 | 11.04 | 11.06 | 10.97 | 11.00 | 10.89 | 0.55% | 52,111 |
| Jul 18, 2025 | 11.06 | 11.07 | 10.92 | 10.94 | 10.83 | -1.53% | 150,756 |
| Jul 17, 2025 | 11.06 | 11.12 | 11.05 | 11.11 | 11.00 | 0.27% | 116,556 |
| Jul 16, 2025 | 11.08 | 11.09 | 11.03 | 11.08 | 10.97 | -0.18% | 72,494 |
| Jul 15, 2025 | 11.15 | 11.15 | 11.05 | 11.10 | 10.99 | -0.89% | 103,077 |
| Jul 14, 2025 | 11.22 | 11.23 | 11.17 | 11.20 | 11.03 | -0.09% | 56,465 |
| Jul 11, 2025 | 11.21 | 11.21 | 11.17 | 11.21 | 11.04 | - | 69,481 |
| Jul 10, 2025 | 11.24 | 11.25 | 11.17 | 11.21 | 11.04 | - | 44,863 |
| Jul 9, 2025 | 11.19 | 11.24 | 11.16 | 11.21 | 11.04 | 0.36% | 105,376 |
| Jul 8, 2025 | 11.18 | 11.18 | 11.13 | 11.17 | 11.00 | - | 80,194 |
| Jul 7, 2025 | 11.21 | 11.28 | 11.14 | 11.17 | 11.00 | -0.80% | 71,863 |