BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
10.18
+0.05 (0.49%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.11 | 10.22 | 10.08 | 10.18 | 10.18 | 0.49% | 50,977 |
| Sep 11, 2025 | 10.15 | 10.17 | 10.12 | 10.13 | 10.13 | -0.39% | 56,929 |
| Sep 10, 2025 | 10.02 | 10.18 | 10.01 | 10.17 | 10.17 | 2.21% | 67,719 |
| Sep 9, 2025 | 9.93 | 9.98 | 9.90 | 9.95 | 9.95 | 0.30% | 100,105 |
| Sep 8, 2025 | 9.82 | 9.93 | 9.81 | 9.92 | 9.92 | 1.54% | 61,219 |
| Sep 5, 2025 | 9.69 | 9.78 | 9.68 | 9.77 | 9.77 | 1.35% | 65,615 |
| Sep 4, 2025 | 9.66 | 9.70 | 9.64 | 9.64 | 9.64 | -0.72% | 153,065 |
| Sep 3, 2025 | 9.68 | 9.71 | 9.64 | 9.71 | 9.71 | 0.83% | 75,978 |
| Sep 2, 2025 | 9.62 | 9.66 | 9.52 | 9.63 | 9.63 | -0.10% | 45,776 |
| Aug 29, 2025 | 9.62 | 9.65 | 9.57 | 9.64 | 9.64 | 0.31% | 19,649 |
| Aug 28, 2025 | 9.58 | 9.62 | 9.58 | 9.61 | 9.61 | 0.10% | 15,377 |
| Aug 27, 2025 | 9.56 | 9.61 | 9.56 | 9.60 | 9.60 | 0.10% | 33,572 |
| Aug 26, 2025 | 9.62 | 9.62 | 9.57 | 9.59 | 9.59 | -0.10% | 30,222 |
| Aug 25, 2025 | 9.62 | 9.64 | 9.60 | 9.60 | 9.60 | -0.41% | 41,704 |
| Aug 22, 2025 | 9.61 | 9.64 | 9.60 | 9.64 | 9.64 | 0.84% | 95,975 |
| Aug 21, 2025 | 9.56 | 9.60 | 9.55 | 9.56 | 9.56 | -0.10% | 75,562 |
| Aug 20, 2025 | 9.57 | 9.61 | 9.53 | 9.57 | 9.57 | - | 36,938 |
| Aug 19, 2025 | 9.62 | 9.66 | 9.57 | 9.57 | 9.57 | -0.52% | 45,954 |
| Aug 18, 2025 | 9.64 | 9.66 | 9.61 | 9.62 | 9.62 | -0.21% | 47,154 |
| Aug 15, 2025 | 9.65 | 9.72 | 9.62 | 9.64 | 9.64 | -0.31% | 56,388 |
| Aug 14, 2025 | 9.70 | 9.73 | 9.67 | 9.67 | 9.62 | -0.31% | 16,714 |
| Aug 13, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 9.65 | -0.21% | 37,799 |
| Aug 12, 2025 | 9.73 | 9.73 | 9.64 | 9.72 | 9.67 | 0.21% | 26,667 |
| Aug 11, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.65 | -0.21% | 17,462 |
| Aug 8, 2025 | 9.76 | 9.76 | 9.70 | 9.72 | 9.67 | -0.31% | 14,830 |
| Aug 7, 2025 | 9.78 | 9.79 | 9.72 | 9.75 | 9.70 | 0.52% | 54,493 |
| Aug 6, 2025 | 9.66 | 9.90 | 9.62 | 9.70 | 9.65 | 0.31% | 148,290 |
| Aug 5, 2025 | 9.66 | 9.68 | 9.61 | 9.67 | 9.62 | 0.39% | 104,046 |
| Aug 4, 2025 | 9.58 | 9.65 | 9.55 | 9.63 | 9.58 | 0.54% | 93,563 |
| Aug 1, 2025 | 9.51 | 9.60 | 9.50 | 9.58 | 9.53 | 0.74% | 81,029 |
| Jul 31, 2025 | 9.46 | 9.51 | 9.44 | 9.51 | 9.46 | 0.85% | 94,029 |
| Jul 30, 2025 | 9.46 | 9.46 | 9.41 | 9.43 | 9.38 | -0.42% | 98,830 |
| Jul 29, 2025 | 9.47 | 9.48 | 9.42 | 9.47 | 9.42 | 0.11% | 67,688 |
| Jul 28, 2025 | 9.47 | 9.49 | 9.41 | 9.46 | 9.41 | -0.11% | 119,610 |
| Jul 25, 2025 | 9.48 | 9.51 | 9.44 | 9.47 | 9.42 | -0.11% | 75,065 |
| Jul 24, 2025 | 9.44 | 9.49 | 9.39 | 9.48 | 9.43 | 0.42% | 122,011 |
| Jul 23, 2025 | 9.48 | 9.56 | 9.42 | 9.44 | 9.39 | -0.53% | 119,097 |
| Jul 22, 2025 | 9.57 | 9.57 | 9.48 | 9.49 | 9.44 | -0.52% | 70,601 |
| Jul 21, 2025 | 9.58 | 9.59 | 9.54 | 9.54 | 9.49 | -0.31% | 146,005 |
| Jul 18, 2025 | 9.63 | 9.63 | 9.56 | 9.57 | 9.52 | -0.52% | 32,373 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.60 | 9.62 | 9.57 | -0.21% | 79,616 |
| Jul 16, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.59 | -0.52% | 49,174 |
| Jul 15, 2025 | 9.74 | 9.74 | 9.66 | 9.69 | 9.64 | -0.62% | 36,330 |
| Jul 14, 2025 | 9.75 | 9.76 | 9.70 | 9.75 | 9.65 | 0.31% | 83,422 |
| Jul 11, 2025 | 9.71 | 9.72 | 9.68 | 9.72 | 9.62 | - | 44,173 |
| Jul 10, 2025 | 9.75 | 9.77 | 9.72 | 9.72 | 9.62 | -0.61% | 65,511 |
| Jul 9, 2025 | 9.77 | 9.84 | 9.77 | 9.78 | 9.68 | 0.10% | 16,139 |
| Jul 8, 2025 | 9.79 | 9.79 | 9.74 | 9.77 | 9.67 | 0.10% | 15,668 |
| Jul 7, 2025 | 9.87 | 9.87 | 9.75 | 9.76 | 9.66 | -0.91% | 24,337 |
| Jul 3, 2025 | 9.84 | 9.88 | 9.83 | 9.85 | 9.75 | -0.71% | 32,244 |