BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
9.75
+0.02 (0.21%)
At close: May 13, 2025, 4:00 PM
9.75
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.73 | 9.77 | 9.73 | 9.77 | - | 0.41% | 38,314 |
| May 12, 2025 | 9.89 | 9.89 | 9.69 | 9.73 | 9.73 | -1.02% | 90,379 |
| May 9, 2025 | 9.86 | 9.86 | 9.79 | 9.83 | 9.83 | 0.31% | 35,816 |
| May 8, 2025 | 9.86 | 9.91 | 9.76 | 9.80 | 9.80 | 0.10% | 39,598 |
| May 7, 2025 | 9.80 | 9.85 | 9.75 | 9.79 | 9.79 | 0.51% | 82,041 |
| May 6, 2025 | 9.68 | 9.83 | 9.68 | 9.74 | 9.74 | 0.31% | 91,816 |
| May 5, 2025 | 9.70 | 9.72 | 9.62 | 9.71 | 9.71 | -0.21% | 65,823 |
| May 2, 2025 | 9.72 | 9.76 | 9.68 | 9.73 | 9.73 | 0.10% | 60,254 |
| May 1, 2025 | 9.75 | 9.80 | 9.69 | 9.72 | 9.72 | -0.31% | 87,064 |
| Apr 30, 2025 | 9.56 | 9.75 | 9.54 | 9.75 | 9.75 | 1.46% | 102,995 |
| Apr 29, 2025 | 9.52 | 9.64 | 9.52 | 9.61 | 9.61 | 0.31% | 129,465 |
| Apr 28, 2025 | 9.69 | 9.69 | 9.52 | 9.58 | 9.58 | -0.83% | 84,236 |
| Apr 25, 2025 | 9.63 | 9.75 | 9.60 | 9.66 | 9.66 | 0.52% | 51,235 |
| Apr 24, 2025 | 9.59 | 9.63 | 9.50 | 9.61 | 9.61 | 0.95% | 70,300 |
| Apr 23, 2025 | 9.53 | 9.58 | 9.44 | 9.52 | 9.52 | 0.95% | 87,597 |
| Apr 22, 2025 | 9.43 | 9.43 | 9.37 | 9.43 | 9.43 | 1.13% | 63,108 |
| Apr 21, 2025 | 9.57 | 9.62 | 9.26 | 9.33 | 9.33 | -2.36% | 152,884 |
| Apr 17, 2025 | 9.56 | 9.62 | 9.54 | 9.55 | 9.55 | -0.62% | 37,007 |
| Apr 16, 2025 | 9.50 | 9.65 | 9.50 | 9.61 | 9.61 | 0.52% | 71,863 |
| Apr 15, 2025 | 9.54 | 9.66 | 9.54 | 9.56 | 9.56 | -0.52% | 78,026 |
| Apr 14, 2025 | 9.57 | 9.65 | 9.56 | 9.61 | 9.56 | 1.05% | 65,040 |
| Apr 11, 2025 | 9.29 | 9.60 | 9.28 | 9.51 | 9.46 | 2.37% | 165,238 |
| Apr 10, 2025 | 9.51 | 9.68 | 9.28 | 9.29 | 9.24 | -3.33% | 146,847 |
| Apr 9, 2025 | 9.41 | 9.68 | 9.30 | 9.61 | 9.56 | 0.84% | 195,456 |
| Apr 8, 2025 | 9.79 | 9.84 | 9.51 | 9.53 | 9.48 | -2.85% | 77,180 |
| Apr 7, 2025 | 9.64 | 10.13 | 9.62 | 9.81 | 9.76 | -1.70% | 70,482 |
| Apr 4, 2025 | 10.07 | 10.14 | 9.97 | 9.98 | 9.93 | -0.89% | 47,941 |
| Apr 3, 2025 | 10.10 | 10.11 | 10.04 | 10.07 | 10.02 | 0.10% | 32,061 |
| Apr 2, 2025 | 10.05 | 10.10 | 10.01 | 10.06 | 10.01 | -0.30% | 62,749 |
| Apr 1, 2025 | 10.09 | 10.11 | 10.06 | 10.09 | 10.04 | 0.90% | 16,440 |
| Mar 31, 2025 | 10.01 | 10.05 | 9.97 | 10.00 | 9.95 | - | 31,286 |
| Mar 28, 2025 | 9.98 | 10.04 | 9.98 | 10.00 | 9.95 | 0.60% | 24,209 |
| Mar 27, 2025 | 9.99 | 10.01 | 9.94 | 9.94 | 9.89 | -0.80% | 57,122 |
| Mar 26, 2025 | 10.08 | 10.12 | 10.01 | 10.02 | 9.97 | -0.79% | 50,933 |
| Mar 25, 2025 | 10.30 | 10.35 | 10.09 | 10.10 | 10.05 | -2.04% | 112,509 |
| Mar 24, 2025 | 10.28 | 10.45 | 10.22 | 10.31 | 10.26 | 1.28% | 127,274 |
| Mar 21, 2025 | 10.20 | 10.24 | 10.14 | 10.18 | 10.13 | 0.69% | 62,855 |
| Mar 20, 2025 | 10.03 | 10.15 | 9.99 | 10.11 | 10.06 | 1.20% | 87,649 |
| Mar 19, 2025 | 9.96 | 10.02 | 9.91 | 9.99 | 9.94 | -0.20% | 88,716 |
| Mar 18, 2025 | 10.04 | 10.04 | 9.97 | 10.01 | 9.96 | -0.10% | 44,035 |
| Mar 17, 2025 | 9.98 | 10.04 | 9.98 | 10.02 | 9.97 | 0.35% | 33,517 |
| Mar 14, 2025 | 9.92 | 10.14 | 9.92 | 9.99 | 9.93 | -0.15% | 58,552 |
| Mar 13, 2025 | 10.03 | 10.05 | 9.96 | 10.00 | 9.90 | -0.79% | 52,594 |
| Mar 12, 2025 | 10.19 | 10.19 | 10.08 | 10.08 | 9.98 | -1.08% | 70,610 |
| Mar 11, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 10.08 | 0.10% | 31,491 |
| Mar 10, 2025 | 10.26 | 10.28 | 10.18 | 10.18 | 10.08 | -0.20% | 39,457 |
| Mar 7, 2025 | 10.29 | 10.31 | 10.17 | 10.20 | 10.09 | -0.97% | 52,858 |
| Mar 6, 2025 | 10.31 | 10.34 | 10.28 | 10.30 | 10.19 | -0.48% | 13,208 |
| Mar 5, 2025 | 10.44 | 10.44 | 10.28 | 10.35 | 10.24 | 0.49% | 41,048 |
| Mar 4, 2025 | 10.46 | 10.48 | 10.30 | 10.30 | 10.19 | -1.25% | 26,952 |