BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
10.15
+0.01 (0.06%)
Mar 31, 2025, 12:05 PM EDT - Market open
MHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.12 | 10.18 | 10.12 | 10.14 | 10.14 | 0.34% | 90,639 |
| Mar 27, 2025 | 10.20 | 10.20 | 10.11 | 10.11 | 10.11 | -1.08% | 60,030 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.21 | 10.22 | 10.22 | -0.87% | 42,567 |
| Mar 25, 2025 | 10.36 | 10.36 | 10.30 | 10.31 | 10.31 | -0.10% | 24,321 |
| Mar 24, 2025 | 10.37 | 10.38 | 10.29 | 10.32 | 10.32 | - | 37,977 |
| Mar 21, 2025 | 10.30 | 10.40 | 10.20 | 10.32 | 10.32 | 1.18% | 106,251 |
| Mar 20, 2025 | 10.18 | 10.28 | 10.11 | 10.20 | 10.20 | 0.69% | 43,825 |
| Mar 19, 2025 | 10.15 | 10.18 | 10.05 | 10.13 | 10.13 | 0.10% | 110,317 |
| Mar 18, 2025 | 10.19 | 10.23 | 10.11 | 10.12 | 10.12 | -0.49% | 46,253 |
| Mar 17, 2025 | 10.22 | 10.27 | 10.16 | 10.17 | 10.17 | -0.20% | 49,401 |
| Mar 14, 2025 | 10.18 | 10.22 | 10.17 | 10.19 | 10.19 | -0.29% | 75,898 |
| Mar 13, 2025 | 10.32 | 10.32 | 10.21 | 10.22 | 10.17 | -1.35% | 90,522 |
| Mar 12, 2025 | 10.40 | 10.40 | 10.30 | 10.36 | 10.31 | 0.06% | 37,792 |
| Mar 11, 2025 | 10.41 | 10.45 | 10.35 | 10.35 | 10.30 | -0.63% | 191,822 |
| Mar 10, 2025 | 10.48 | 10.54 | 10.41 | 10.42 | 10.37 | -0.48% | 38,888 |
| Mar 7, 2025 | 10.55 | 10.58 | 10.42 | 10.47 | 10.42 | -0.57% | 62,241 |
| Mar 6, 2025 | 10.56 | 10.57 | 10.50 | 10.53 | 10.48 | - | 28,936 |
| Mar 5, 2025 | 10.64 | 10.64 | 10.53 | 10.53 | 10.48 | -0.47% | 10,847 |
| Mar 4, 2025 | 10.61 | 10.61 | 10.58 | 10.58 | 10.53 | 0.09% | 77,608 |
| Mar 3, 2025 | 10.54 | 10.63 | 10.54 | 10.57 | 10.52 | -0.09% | 66,597 |
| Feb 28, 2025 | 10.55 | 10.59 | 10.52 | 10.58 | 10.53 | 0.67% | 47,609 |
| Feb 27, 2025 | 10.54 | 10.55 | 10.50 | 10.51 | 10.46 | -0.47% | 56,941 |
| Feb 26, 2025 | 10.53 | 10.57 | 10.52 | 10.56 | 10.51 | 0.28% | 194,710 |
| Feb 25, 2025 | 10.51 | 10.55 | 10.51 | 10.53 | 10.48 | 0.38% | 41,702 |
| Feb 24, 2025 | 10.52 | 10.52 | 10.47 | 10.49 | 10.44 | -0.10% | 30,635 |
| Feb 21, 2025 | 10.49 | 10.51 | 10.48 | 10.50 | 10.45 | 0.48% | 82,598 |
| Feb 20, 2025 | 10.54 | 10.57 | 10.45 | 10.45 | 10.40 | -1.23% | 79,144 |
| Feb 19, 2025 | 10.55 | 10.59 | 10.54 | 10.58 | 10.53 | 0.57% | 82,752 |
| Feb 18, 2025 | 10.54 | 10.55 | 10.52 | 10.52 | 10.47 | -0.38% | 13,281 |
| Feb 14, 2025 | 10.48 | 10.56 | 10.47 | 10.56 | 10.51 | 0.96% | 69,512 |
| Feb 13, 2025 | 10.53 | 10.54 | 10.44 | 10.46 | 10.36 | -0.19% | 73,083 |
| Feb 12, 2025 | 10.53 | 10.53 | 10.45 | 10.48 | 10.38 | -0.95% | 23,128 |
| Feb 11, 2025 | 10.59 | 10.59 | 10.55 | 10.58 | 10.48 | 0.09% | 79,066 |
| Feb 10, 2025 | 10.58 | 10.60 | 10.56 | 10.57 | 10.47 | 0.28% | 45,831 |
| Feb 7, 2025 | 10.57 | 10.57 | 10.51 | 10.54 | 10.44 | -0.09% | 41,611 |
| Feb 6, 2025 | 10.53 | 10.58 | 10.53 | 10.55 | 10.45 | -0.28% | 60,935 |
| Feb 5, 2025 | 10.60 | 10.60 | 10.52 | 10.58 | 10.48 | 0.67% | 316,677 |
| Feb 4, 2025 | 10.45 | 10.52 | 10.41 | 10.51 | 10.41 | 0.86% | 85,925 |
| Feb 3, 2025 | 10.38 | 10.43 | 10.36 | 10.42 | 10.32 | 0.39% | 81,068 |
| Jan 31, 2025 | 10.41 | 10.46 | 10.38 | 10.38 | 10.28 | -0.57% | 79,506 |
| Jan 30, 2025 | 10.37 | 10.46 | 10.37 | 10.44 | 10.34 | 0.68% | 103,944 |
| Jan 29, 2025 | 10.38 | 10.40 | 10.35 | 10.37 | 10.27 | -0.10% | 99,609 |
| Jan 28, 2025 | 10.41 | 10.45 | 10.36 | 10.38 | 10.28 | -0.29% | 75,190 |
| Jan 27, 2025 | 10.37 | 10.43 | 10.34 | 10.41 | 10.31 | 0.39% | 63,232 |
| Jan 24, 2025 | 10.37 | 10.38 | 10.34 | 10.37 | 10.27 | - | 32,465 |
| Jan 23, 2025 | 10.41 | 10.41 | 10.34 | 10.37 | 10.27 | -0.42% | 62,171 |
| Jan 22, 2025 | 10.47 | 10.48 | 10.40 | 10.41 | 10.31 | -0.53% | 100,389 |
| Jan 21, 2025 | 10.47 | 10.52 | 10.44 | 10.47 | 10.37 | 0.38% | 15,311 |
| Jan 17, 2025 | 10.40 | 10.43 | 10.39 | 10.43 | 10.33 | 0.58% | 19,657 |
| Jan 16, 2025 | 10.35 | 10.39 | 10.34 | 10.37 | 10.27 | 0.48% | 46,215 |