BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
9.58
+0.07 (0.74%)
Aug 1, 2025, 4:00 PM - Market closed
MHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.51 | 9.60 | 9.50 | 9.58 | 9.58 | 0.74% | 81,029 |
| Jul 31, 2025 | 9.46 | 9.51 | 9.44 | 9.51 | 9.51 | 0.85% | 94,029 |
| Jul 30, 2025 | 9.46 | 9.46 | 9.41 | 9.43 | 9.43 | -0.42% | 98,830 |
| Jul 29, 2025 | 9.47 | 9.48 | 9.42 | 9.47 | 9.47 | 0.11% | 67,688 |
| Jul 28, 2025 | 9.47 | 9.49 | 9.41 | 9.46 | 9.46 | -0.11% | 119,610 |
| Jul 25, 2025 | 9.48 | 9.51 | 9.44 | 9.47 | 9.47 | -0.11% | 75,065 |
| Jul 24, 2025 | 9.44 | 9.49 | 9.39 | 9.48 | 9.48 | 0.42% | 122,011 |
| Jul 23, 2025 | 9.48 | 9.56 | 9.42 | 9.44 | 9.44 | -0.53% | 119,097 |
| Jul 22, 2025 | 9.57 | 9.57 | 9.48 | 9.49 | 9.49 | -0.52% | 70,601 |
| Jul 21, 2025 | 9.58 | 9.59 | 9.54 | 9.54 | 9.54 | -0.31% | 146,005 |
| Jul 18, 2025 | 9.63 | 9.63 | 9.56 | 9.57 | 9.57 | -0.52% | 32,373 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.60 | 9.62 | 9.62 | -0.21% | 79,616 |
| Jul 16, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.64 | -0.52% | 49,174 |
| Jul 15, 2025 | 9.74 | 9.74 | 9.66 | 9.69 | 9.69 | -0.62% | 36,330 |
| Jul 14, 2025 | 9.75 | 9.76 | 9.70 | 9.75 | 9.70 | 0.31% | 83,422 |
| Jul 11, 2025 | 9.71 | 9.72 | 9.68 | 9.72 | 9.67 | - | 44,173 |
| Jul 10, 2025 | 9.75 | 9.77 | 9.72 | 9.72 | 9.67 | -0.61% | 65,511 |
| Jul 9, 2025 | 9.77 | 9.84 | 9.77 | 9.78 | 9.73 | 0.10% | 16,139 |
| Jul 8, 2025 | 9.79 | 9.79 | 9.74 | 9.77 | 9.72 | 0.10% | 15,668 |
| Jul 7, 2025 | 9.87 | 9.87 | 9.75 | 9.76 | 9.71 | -0.91% | 24,337 |
| Jul 3, 2025 | 9.84 | 9.88 | 9.83 | 9.85 | 9.80 | -0.71% | 32,244 |
| Jul 2, 2025 | 9.85 | 9.92 | 9.82 | 9.92 | 9.87 | 0.76% | 65,427 |
| Jul 1, 2025 | 9.82 | 9.91 | 9.81 | 9.85 | 9.79 | 0.25% | 50,686 |
| Jun 30, 2025 | 9.74 | 9.82 | 9.74 | 9.82 | 9.77 | 1.03% | 44,012 |
| Jun 27, 2025 | 9.70 | 9.76 | 9.70 | 9.72 | 9.67 | 0.21% | 76,384 |
| Jun 26, 2025 | 9.70 | 9.73 | 9.68 | 9.70 | 9.65 | 0.10% | 27,914 |
| Jun 25, 2025 | 9.68 | 9.74 | 9.68 | 9.69 | 9.64 | -0.31% | 47,198 |
| Jun 24, 2025 | 9.73 | 9.74 | 9.70 | 9.72 | 9.67 | 0.10% | 49,365 |
| Jun 23, 2025 | 9.69 | 9.75 | 9.69 | 9.71 | 9.66 | 0.62% | 26,997 |
| Jun 20, 2025 | 9.76 | 9.77 | 9.64 | 9.65 | 9.60 | -0.72% | 263,563 |
| Jun 18, 2025 | 9.77 | 9.77 | 9.72 | 9.72 | 9.67 | -0.21% | 20,188 |
| Jun 17, 2025 | 9.72 | 9.76 | 9.70 | 9.74 | 9.69 | 0.41% | 39,025 |
| Jun 16, 2025 | 9.72 | 9.75 | 9.69 | 9.70 | 9.65 | 0.10% | 19,950 |
| Jun 13, 2025 | 9.69 | 9.71 | 9.64 | 9.69 | 9.64 | -0.92% | 108,754 |
| Jun 12, 2025 | 9.78 | 9.80 | 9.76 | 9.78 | 9.68 | 0.31% | 37,679 |
| Jun 11, 2025 | 9.73 | 9.80 | 9.71 | 9.75 | 9.65 | 0.52% | 89,994 |
| Jun 10, 2025 | 9.74 | 9.75 | 9.69 | 9.70 | 9.60 | -0.31% | 39,677 |
| Jun 9, 2025 | 9.69 | 9.75 | 9.69 | 9.73 | 9.63 | 0.10% | 47,885 |
| Jun 6, 2025 | 9.73 | 9.75 | 9.70 | 9.72 | 9.62 | 0.10% | 46,007 |
| Jun 5, 2025 | 9.82 | 9.84 | 9.71 | 9.71 | 9.61 | -1.22% | 79,139 |
| Jun 4, 2025 | 9.84 | 9.86 | 9.79 | 9.83 | 9.73 | 0.10% | 21,659 |
| Jun 3, 2025 | 9.86 | 9.87 | 9.77 | 9.82 | 9.72 | 0.10% | 51,643 |
| Jun 2, 2025 | 9.78 | 9.87 | 9.70 | 9.81 | 9.71 | 0.41% | 53,006 |
| May 30, 2025 | 9.78 | 9.81 | 9.73 | 9.77 | 9.67 | - | 19,774 |
| May 29, 2025 | 9.80 | 9.80 | 9.75 | 9.77 | 9.67 | 0.21% | 40,476 |
| May 28, 2025 | 9.81 | 9.85 | 9.70 | 9.75 | 9.65 | -1.02% | 68,327 |
| May 27, 2025 | 9.80 | 9.85 | 9.77 | 9.85 | 9.75 | 1.23% | 62,275 |
| May 23, 2025 | 9.77 | 9.79 | 9.72 | 9.73 | 9.63 | -0.21% | 33,547 |
| May 22, 2025 | 9.78 | 9.78 | 9.70 | 9.75 | 9.65 | 0.41% | 66,121 |
| May 21, 2025 | 9.90 | 9.93 | 9.71 | 9.71 | 9.61 | -2.02% | 101,766 |