BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
9.77
0.00 (0.00%)
At close: May 30, 2025, 4:00 PM
9.77
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
MHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.78 | 9.81 | 9.73 | 9.77 | 9.77 | - | 19,774 |
| May 29, 2025 | 9.80 | 9.80 | 9.75 | 9.77 | 9.77 | 0.21% | 40,476 |
| May 28, 2025 | 9.81 | 9.85 | 9.70 | 9.75 | 9.75 | -1.02% | 68,327 |
| May 27, 2025 | 9.80 | 9.85 | 9.77 | 9.85 | 9.85 | 1.23% | 62,275 |
| May 23, 2025 | 9.77 | 9.79 | 9.72 | 9.73 | 9.73 | -0.21% | 33,547 |
| May 22, 2025 | 9.78 | 9.78 | 9.70 | 9.75 | 9.75 | 0.41% | 66,121 |
| May 21, 2025 | 9.90 | 9.93 | 9.71 | 9.71 | 9.71 | -2.02% | 101,766 |
| May 20, 2025 | 9.96 | 9.97 | 9.89 | 9.91 | 9.91 | -0.40% | 62,932 |
| May 19, 2025 | 9.92 | 9.98 | 9.91 | 9.95 | 9.95 | -0.20% | 38,251 |
| May 16, 2025 | 9.99 | 10.03 | 9.96 | 9.97 | 9.97 | -0.40% | 80,641 |
| May 15, 2025 | 9.95 | 10.03 | 9.95 | 10.01 | 10.01 | 0.50% | 40,142 |
| May 14, 2025 | 10.02 | 10.03 | 9.96 | 9.96 | 9.91 | -0.99% | 41,424 |
| May 13, 2025 | 10.05 | 10.07 | 10.01 | 10.06 | 10.01 | 0.40% | 32,893 |
| May 12, 2025 | 10.08 | 10.08 | 10.01 | 10.02 | 9.97 | -0.40% | 63,079 |
| May 9, 2025 | 10.07 | 10.07 | 10.01 | 10.06 | 10.01 | 0.40% | 18,255 |
| May 8, 2025 | 10.06 | 10.06 | 10.01 | 10.02 | 9.97 | - | 29,003 |
| May 7, 2025 | 9.99 | 10.09 | 9.99 | 10.02 | 9.97 | - | 20,489 |
| May 6, 2025 | 9.98 | 10.04 | 9.95 | 10.02 | 9.97 | 0.40% | 25,386 |
| May 5, 2025 | 10.02 | 10.02 | 9.96 | 9.98 | 9.93 | -0.30% | 26,778 |
| May 2, 2025 | 10.06 | 10.06 | 9.94 | 10.01 | 9.96 | -0.20% | 63,091 |
| May 1, 2025 | 10.03 | 10.04 | 9.95 | 10.03 | 9.98 | 0.91% | 60,377 |
| Apr 30, 2025 | 9.92 | 9.98 | 9.85 | 9.94 | 9.89 | 0.51% | 75,357 |
| Apr 29, 2025 | 9.80 | 9.91 | 9.80 | 9.89 | 9.84 | 0.61% | 53,840 |
| Apr 28, 2025 | 9.91 | 9.91 | 9.83 | 9.83 | 9.78 | -0.61% | 56,998 |
| Apr 25, 2025 | 9.93 | 9.98 | 9.86 | 9.89 | 9.84 | 0.10% | 38,989 |
| Apr 24, 2025 | 9.75 | 9.88 | 9.72 | 9.88 | 9.83 | 2.28% | 47,933 |
| Apr 23, 2025 | 9.70 | 9.75 | 9.63 | 9.66 | 9.61 | 0.52% | 46,091 |
| Apr 22, 2025 | 9.63 | 9.70 | 9.57 | 9.61 | 9.56 | 0.73% | 80,840 |
| Apr 21, 2025 | 9.71 | 9.73 | 9.54 | 9.54 | 9.49 | -1.75% | 49,543 |
| Apr 17, 2025 | 9.79 | 9.80 | 9.70 | 9.71 | 9.66 | -0.41% | 34,703 |
| Apr 16, 2025 | 9.76 | 9.81 | 9.70 | 9.75 | 9.70 | -0.51% | 61,136 |
| Apr 15, 2025 | 9.72 | 9.83 | 9.71 | 9.80 | 9.75 | 0.51% | 36,755 |
| Apr 14, 2025 | 9.83 | 9.86 | 9.73 | 9.75 | 9.65 | -0.41% | 79,834 |
| Apr 11, 2025 | 9.75 | 9.79 | 9.58 | 9.79 | 9.69 | 1.14% | 34,280 |
| Apr 10, 2025 | 9.75 | 9.79 | 9.58 | 9.68 | 9.58 | -2.32% | 67,417 |
| Apr 9, 2025 | 9.72 | 9.95 | 9.52 | 9.91 | 9.81 | 2.06% | 219,162 |
| Apr 8, 2025 | 9.95 | 9.97 | 9.68 | 9.71 | 9.61 | -2.71% | 131,366 |
| Apr 7, 2025 | 10.05 | 10.16 | 9.86 | 9.98 | 9.88 | -1.77% | 149,845 |
| Apr 4, 2025 | 10.37 | 10.37 | 10.11 | 10.16 | 10.06 | -1.65% | 82,884 |
| Apr 3, 2025 | 10.35 | 10.35 | 10.25 | 10.33 | 10.22 | 0.78% | 27,896 |
| Apr 2, 2025 | 10.25 | 10.29 | 10.24 | 10.25 | 10.14 | - | 52,291 |
| Apr 1, 2025 | 10.18 | 10.28 | 10.16 | 10.25 | 10.14 | 0.99% | 62,804 |
| Mar 31, 2025 | 10.13 | 10.20 | 10.13 | 10.15 | 10.05 | 0.06% | 39,241 |
| Mar 28, 2025 | 10.12 | 10.18 | 10.12 | 10.14 | 10.04 | 0.34% | 90,639 |
| Mar 27, 2025 | 10.20 | 10.20 | 10.11 | 10.11 | 10.01 | -1.08% | 60,030 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.21 | 10.22 | 10.12 | -0.87% | 42,567 |
| Mar 25, 2025 | 10.36 | 10.36 | 10.30 | 10.31 | 10.20 | -0.10% | 24,321 |
| Mar 24, 2025 | 10.37 | 10.38 | 10.29 | 10.32 | 10.21 | - | 37,977 |
| Mar 21, 2025 | 10.30 | 10.40 | 10.20 | 10.32 | 10.21 | 1.18% | 106,251 |
| Mar 20, 2025 | 10.18 | 10.28 | 10.11 | 10.20 | 10.10 | 0.69% | 43,825 |