BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
10.24
-0.02 (-0.19%)
Dec 26, 2025, 4:00 PM EST - Market closed
MHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.29 | 10.29 | 10.21 | 10.24 | 10.24 | -0.15% | 31,092 |
| Dec 24, 2025 | 10.21 | 10.26 | 10.21 | 10.26 | 10.26 | 0.34% | 54,474 |
| Dec 23, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 82,041 |
| Dec 22, 2025 | 10.21 | 10.26 | 10.21 | 10.23 | 10.23 | -0.39% | 153,458 |
| Dec 19, 2025 | 10.25 | 10.28 | 10.24 | 10.27 | 10.22 | 0.10% | 77,865 |
| Dec 18, 2025 | 10.34 | 10.34 | 10.25 | 10.26 | 10.21 | 0.10% | 147,221 |
| Dec 17, 2025 | 10.25 | 10.28 | 10.23 | 10.25 | 10.20 | 0.10% | 104,900 |
| Dec 16, 2025 | 10.24 | 10.29 | 10.23 | 10.24 | 10.19 | - | 125,502 |
| Dec 15, 2025 | 10.32 | 10.32 | 10.23 | 10.24 | 10.19 | -0.49% | 99,076 |
| Dec 12, 2025 | 10.31 | 10.31 | 10.25 | 10.29 | 10.24 | -0.68% | 89,050 |
| Dec 11, 2025 | 10.37 | 10.39 | 10.29 | 10.36 | 10.31 | 0.19% | 68,201 |
| Dec 10, 2025 | 10.30 | 10.35 | 10.29 | 10.34 | 10.29 | 0.10% | 75,009 |
| Dec 9, 2025 | 10.29 | 10.38 | 10.27 | 10.33 | 10.28 | 0.39% | 70,875 |
| Dec 8, 2025 | 10.33 | 10.35 | 10.25 | 10.29 | 10.24 | -1.06% | 69,709 |
| Dec 5, 2025 | 10.44 | 10.45 | 10.33 | 10.40 | 10.35 | 0.29% | 55,762 |
| Dec 4, 2025 | 10.44 | 10.44 | 10.32 | 10.37 | 10.32 | -0.86% | 68,327 |
| Dec 3, 2025 | 10.25 | 10.51 | 10.25 | 10.46 | 10.41 | 1.85% | 231,062 |
| Dec 2, 2025 | 10.28 | 10.29 | 10.24 | 10.27 | 10.22 | -0.39% | 68,066 |
| Dec 1, 2025 | 10.28 | 10.31 | 10.23 | 10.31 | 10.26 | 0.10% | 83,923 |
| Nov 28, 2025 | 10.30 | 10.36 | 10.30 | 10.30 | 10.25 | -0.10% | 16,109 |
| Nov 26, 2025 | 10.37 | 10.42 | 10.31 | 10.31 | 10.26 | -0.96% | 24,939 |
| Nov 25, 2025 | 10.36 | 10.44 | 10.32 | 10.41 | 10.36 | 0.97% | 43,449 |
| Nov 24, 2025 | 10.27 | 10.34 | 10.27 | 10.31 | 10.26 | 0.39% | 30,279 |
| Nov 21, 2025 | 10.24 | 10.27 | 10.23 | 10.27 | 10.22 | 0.29% | 40,320 |
| Nov 20, 2025 | 10.28 | 10.30 | 10.21 | 10.24 | 10.19 | - | 72,338 |
| Nov 19, 2025 | 10.26 | 10.32 | 10.24 | 10.24 | 10.19 | -0.68% | 59,189 |
| Nov 18, 2025 | 10.29 | 10.34 | 10.29 | 10.31 | 10.26 | 0.19% | 77,394 |
| Nov 17, 2025 | 10.27 | 10.30 | 10.25 | 10.29 | 10.24 | 0.78% | 41,630 |
| Nov 14, 2025 | 10.19 | 10.29 | 10.19 | 10.21 | 10.16 | -1.26% | 83,010 |
| Nov 13, 2025 | 10.30 | 10.34 | 10.25 | 10.34 | 10.24 | 0.10% | 121,398 |
| Nov 12, 2025 | 10.30 | 10.36 | 10.30 | 10.33 | 10.23 | 0.10% | 85,420 |
| Nov 11, 2025 | 10.33 | 10.35 | 10.27 | 10.32 | 10.22 | 0.19% | 53,300 |
| Nov 10, 2025 | 10.26 | 10.31 | 10.25 | 10.30 | 10.20 | 0.59% | 16,478 |
| Nov 7, 2025 | 10.28 | 10.31 | 10.22 | 10.24 | 10.14 | -0.49% | 60,131 |
| Nov 6, 2025 | 10.28 | 10.31 | 10.25 | 10.29 | 10.19 | 0.29% | 24,609 |
| Nov 5, 2025 | 10.31 | 10.36 | 10.25 | 10.26 | 10.16 | -0.87% | 106,165 |
| Nov 4, 2025 | 10.32 | 10.35 | 10.30 | 10.35 | 10.25 | 0.78% | 57,035 |
| Nov 3, 2025 | 10.36 | 10.40 | 10.27 | 10.27 | 10.17 | -1.34% | 82,326 |
| Oct 31, 2025 | 10.32 | 10.41 | 10.32 | 10.41 | 10.31 | 0.97% | 45,715 |
| Oct 30, 2025 | 10.33 | 10.37 | 10.30 | 10.31 | 10.21 | -0.29% | 84,140 |
| Oct 29, 2025 | 10.40 | 10.42 | 10.33 | 10.34 | 10.24 | -0.58% | 75,408 |
| Oct 28, 2025 | 10.46 | 10.47 | 10.38 | 10.40 | 10.30 | -0.24% | 58,142 |
| Oct 27, 2025 | 10.49 | 10.50 | 10.40 | 10.43 | 10.32 | -0.41% | 26,304 |
| Oct 24, 2025 | 10.47 | 10.48 | 10.45 | 10.47 | 10.36 | 0.08% | 23,346 |
| Oct 23, 2025 | 10.49 | 10.49 | 10.45 | 10.46 | 10.36 | -0.19% | 17,785 |
| Oct 22, 2025 | 10.49 | 10.49 | 10.46 | 10.48 | 10.38 | -0.29% | 21,992 |
| Oct 21, 2025 | 10.51 | 10.51 | 10.46 | 10.51 | 10.41 | 0.19% | 25,999 |
| Oct 20, 2025 | 10.46 | 10.49 | 10.43 | 10.49 | 10.39 | 0.77% | 19,603 |
| Oct 17, 2025 | 10.50 | 10.50 | 10.39 | 10.41 | 10.31 | -1.14% | 21,028 |
| Oct 16, 2025 | 10.50 | 10.54 | 10.48 | 10.53 | 10.43 | 0.67% | 57,536 |