BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
10.48
+0.03 (0.29%)
Oct 13, 2025, 4:00 PM EDT - Market closed
MHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 10.44 | 10.48 | 10.42 | 10.48 | 10.48 | 0.29% | 20,356 |
| Oct 10, 2025 | 10.46 | 10.47 | 10.40 | 10.45 | 10.45 | 0.10% | 33,933 |
| Oct 9, 2025 | 10.51 | 10.51 | 10.43 | 10.44 | 10.44 | -0.57% | 44,370 |
| Oct 8, 2025 | 10.47 | 10.56 | 10.47 | 10.50 | 10.50 | 0.10% | 55,719 |
| Oct 7, 2025 | 10.36 | 10.49 | 10.34 | 10.49 | 10.49 | 1.16% | 66,758 |
| Oct 6, 2025 | 10.31 | 10.39 | 10.31 | 10.37 | 10.37 | 0.29% | 57,249 |
| Oct 3, 2025 | 10.32 | 10.37 | 10.30 | 10.34 | 10.34 | 0.19% | 73,550 |
| Oct 2, 2025 | 10.31 | 10.34 | 10.25 | 10.32 | 10.32 | 0.49% | 51,322 |
| Oct 1, 2025 | 10.24 | 10.27 | 10.21 | 10.27 | 10.27 | 0.49% | 20,390 |
| Sep 30, 2025 | 10.19 | 10.22 | 10.10 | 10.22 | 10.22 | 0.79% | 29,829 |
| Sep 29, 2025 | 10.12 | 10.18 | 10.10 | 10.14 | 10.14 | 0.20% | 44,969 |
| Sep 26, 2025 | 10.10 | 10.14 | 10.10 | 10.12 | 10.12 | -0.05% | 463,414 |
| Sep 25, 2025 | 10.14 | 10.14 | 10.06 | 10.13 | 10.13 | -0.05% | 67,056 |
| Sep 24, 2025 | 10.18 | 10.20 | 10.13 | 10.13 | 10.13 | -0.69% | 52,729 |
| Sep 23, 2025 | 10.21 | 10.21 | 10.17 | 10.20 | 10.20 | 0.39% | 36,683 |
| Sep 22, 2025 | 10.16 | 10.19 | 10.13 | 10.16 | 10.16 | -0.49% | 644,905 |
| Sep 19, 2025 | 10.23 | 10.23 | 10.15 | 10.21 | 10.21 | -0.29% | 491,192 |
| Sep 18, 2025 | 10.23 | 10.26 | 10.17 | 10.24 | 10.24 | -0.19% | 57,358 |
| Sep 17, 2025 | 10.23 | 10.27 | 10.20 | 10.26 | 10.26 | 0.59% | 127,018 |
| Sep 16, 2025 | 10.21 | 10.24 | 10.16 | 10.20 | 10.20 | -0.39% | 38,629 |
| Sep 15, 2025 | 10.17 | 10.25 | 10.12 | 10.24 | 10.24 | 0.59% | 98,157 |
| Sep 12, 2025 | 10.11 | 10.22 | 10.08 | 10.18 | 10.13 | 0.49% | 50,977 |
| Sep 11, 2025 | 10.15 | 10.17 | 10.12 | 10.13 | 10.08 | -0.39% | 56,929 |
| Sep 10, 2025 | 10.02 | 10.18 | 10.01 | 10.17 | 10.12 | 2.21% | 67,719 |
| Sep 9, 2025 | 9.93 | 9.98 | 9.90 | 9.95 | 9.90 | 0.30% | 100,105 |
| Sep 8, 2025 | 9.82 | 9.93 | 9.81 | 9.92 | 9.87 | 1.54% | 61,219 |
| Sep 5, 2025 | 9.69 | 9.78 | 9.68 | 9.77 | 9.72 | 1.35% | 65,615 |
| Sep 4, 2025 | 9.66 | 9.70 | 9.64 | 9.64 | 9.59 | -0.72% | 153,065 |
| Sep 3, 2025 | 9.68 | 9.71 | 9.64 | 9.71 | 9.66 | 0.83% | 75,978 |
| Sep 2, 2025 | 9.62 | 9.66 | 9.52 | 9.63 | 9.58 | -0.10% | 45,776 |
| Aug 29, 2025 | 9.62 | 9.65 | 9.57 | 9.64 | 9.59 | 0.31% | 19,649 |
| Aug 28, 2025 | 9.58 | 9.62 | 9.58 | 9.61 | 9.56 | 0.10% | 15,377 |
| Aug 27, 2025 | 9.56 | 9.61 | 9.56 | 9.60 | 9.55 | 0.10% | 33,572 |
| Aug 26, 2025 | 9.62 | 9.62 | 9.57 | 9.59 | 9.54 | -0.10% | 30,222 |
| Aug 25, 2025 | 9.62 | 9.64 | 9.60 | 9.60 | 9.55 | -0.41% | 41,704 |
| Aug 22, 2025 | 9.61 | 9.64 | 9.60 | 9.64 | 9.59 | 0.84% | 95,975 |
| Aug 21, 2025 | 9.56 | 9.60 | 9.55 | 9.56 | 9.51 | -0.10% | 75,562 |
| Aug 20, 2025 | 9.57 | 9.61 | 9.53 | 9.57 | 9.52 | - | 36,938 |
| Aug 19, 2025 | 9.62 | 9.66 | 9.57 | 9.57 | 9.52 | -0.52% | 45,954 |
| Aug 18, 2025 | 9.64 | 9.66 | 9.61 | 9.62 | 9.57 | -0.21% | 47,154 |
| Aug 15, 2025 | 9.65 | 9.72 | 9.62 | 9.64 | 9.59 | -0.31% | 56,388 |
| Aug 14, 2025 | 9.70 | 9.73 | 9.67 | 9.67 | 9.57 | -0.31% | 16,714 |
| Aug 13, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 9.60 | -0.21% | 37,799 |
| Aug 12, 2025 | 9.73 | 9.73 | 9.64 | 9.72 | 9.62 | 0.21% | 26,667 |
| Aug 11, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.60 | -0.21% | 17,462 |
| Aug 8, 2025 | 9.76 | 9.76 | 9.70 | 9.72 | 9.62 | -0.31% | 14,830 |
| Aug 7, 2025 | 9.78 | 9.79 | 9.72 | 9.75 | 9.65 | 0.52% | 54,493 |
| Aug 6, 2025 | 9.66 | 9.90 | 9.62 | 9.70 | 9.60 | 0.31% | 148,290 |
| Aug 5, 2025 | 9.66 | 9.68 | 9.61 | 9.67 | 9.57 | 0.39% | 104,046 |
| Aug 4, 2025 | 9.58 | 9.65 | 9.55 | 9.63 | 9.53 | 0.54% | 93,563 |