BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
10.03
+0.02 (0.20%)
At close: Sep 12, 2025, 4:00 PM EDT
10.03
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
MUE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 10.04 | 10.04 | 10.00 | 10.03 | 10.03 | 0.20% | 31,901 |
Sep 11, 2025 | 9.96 | 10.08 | 9.96 | 10.01 | 10.01 | 0.81% | 105,010 |
Sep 10, 2025 | 9.90 | 9.93 | 9.86 | 9.93 | 9.93 | 0.91% | 44,055 |
Sep 9, 2025 | 9.86 | 9.89 | 9.80 | 9.84 | 9.84 | -0.10% | 72,941 |
Sep 8, 2025 | 9.74 | 9.85 | 9.74 | 9.85 | 9.85 | 1.55% | 108,007 |
Sep 5, 2025 | 9.58 | 9.70 | 9.57 | 9.70 | 9.70 | 1.78% | 97,601 |
Sep 4, 2025 | 9.53 | 9.56 | 9.51 | 9.53 | 9.53 | -0.21% | 59,887 |
Sep 3, 2025 | 9.52 | 9.55 | 9.50 | 9.55 | 9.55 | 0.84% | 83,476 |
Sep 2, 2025 | 9.50 | 9.53 | 9.45 | 9.47 | 9.47 | -0.73% | 93,698 |
Aug 29, 2025 | 9.48 | 9.55 | 9.45 | 9.54 | 9.54 | 0.74% | 51,390 |
Aug 28, 2025 | 9.45 | 9.48 | 9.42 | 9.47 | 9.47 | 0.64% | 163,132 |
Aug 27, 2025 | 9.42 | 9.45 | 9.40 | 9.41 | 9.41 | -0.21% | 82,441 |
Aug 26, 2025 | 9.45 | 9.48 | 9.40 | 9.43 | 9.43 | - | 130,525 |
Aug 25, 2025 | 9.51 | 9.51 | 9.42 | 9.43 | 9.43 | -0.32% | 84,036 |
Aug 22, 2025 | 9.41 | 9.47 | 9.41 | 9.46 | 9.46 | 0.75% | 118,673 |
Aug 21, 2025 | 9.43 | 9.43 | 9.37 | 9.39 | 9.39 | -0.21% | 79,871 |
Aug 20, 2025 | 9.45 | 9.47 | 9.41 | 9.41 | 9.41 | -0.58% | 102,034 |
Aug 19, 2025 | 9.52 | 9.52 | 9.45 | 9.47 | 9.47 | -0.58% | 81,504 |
Aug 18, 2025 | 9.55 | 9.56 | 9.49 | 9.52 | 9.52 | -0.31% | 48,636 |
Aug 15, 2025 | 9.54 | 9.55 | 9.44 | 9.55 | 9.55 | -0.10% | 123,126 |
Aug 14, 2025 | 9.57 | 9.61 | 9.55 | 9.56 | 9.51 | -0.10% | 74,660 |
Aug 13, 2025 | 9.59 | 9.60 | 9.53 | 9.57 | 9.52 | 0.26% | 114,392 |
Aug 12, 2025 | 9.54 | 9.58 | 9.50 | 9.55 | 9.49 | 0.05% | 61,643 |
Aug 11, 2025 | 9.54 | 9.55 | 9.51 | 9.54 | 9.49 | 0.32% | 65,577 |
Aug 8, 2025 | 9.60 | 9.60 | 9.50 | 9.51 | 9.46 | -0.73% | 69,743 |
Aug 7, 2025 | 9.59 | 9.62 | 9.54 | 9.58 | 9.53 | 0.31% | 27,843 |
Aug 6, 2025 | 9.52 | 9.63 | 9.50 | 9.55 | 9.50 | 0.42% | 76,618 |
Aug 5, 2025 | 9.52 | 9.64 | 9.51 | 9.51 | 9.46 | -0.11% | 64,654 |
Aug 4, 2025 | 9.52 | 9.54 | 9.46 | 9.52 | 9.47 | 0.42% | 46,061 |
Aug 1, 2025 | 9.43 | 9.49 | 9.39 | 9.48 | 9.43 | 0.85% | 50,465 |
Jul 31, 2025 | 9.33 | 9.43 | 9.33 | 9.40 | 9.35 | 0.32% | 46,582 |
Jul 30, 2025 | 9.34 | 9.38 | 9.32 | 9.37 | 9.32 | 0.21% | 53,796 |
Jul 29, 2025 | 9.31 | 9.35 | 9.31 | 9.35 | 9.30 | 0.21% | 32,279 |
Jul 28, 2025 | 9.32 | 9.36 | 9.28 | 9.33 | 9.28 | -0.21% | 31,936 |
Jul 25, 2025 | 9.36 | 9.36 | 9.32 | 9.35 | 9.30 | 0.21% | 39,989 |
Jul 24, 2025 | 9.31 | 9.36 | 9.30 | 9.33 | 9.28 | 0.21% | 71,230 |
Jul 23, 2025 | 9.29 | 9.32 | 9.29 | 9.31 | 9.26 | 0.22% | 73,091 |
Jul 22, 2025 | 9.32 | 9.32 | 9.27 | 9.29 | 9.24 | -0.21% | 77,560 |
Jul 21, 2025 | 9.33 | 9.35 | 9.29 | 9.31 | 9.26 | 0.32% | 45,129 |
Jul 18, 2025 | 9.39 | 9.40 | 9.27 | 9.28 | 9.23 | -0.96% | 54,420 |
Jul 17, 2025 | 9.44 | 9.44 | 9.35 | 9.37 | 9.32 | -0.53% | 72,033 |
Jul 16, 2025 | 9.49 | 9.49 | 9.38 | 9.42 | 9.37 | -0.63% | 62,250 |
Jul 15, 2025 | 9.49 | 9.51 | 9.45 | 9.48 | 9.43 | -0.63% | 77,359 |
Jul 14, 2025 | 9.57 | 9.57 | 9.50 | 9.54 | 9.44 | -0.10% | 40,746 |
Jul 11, 2025 | 9.55 | 9.56 | 9.52 | 9.55 | 9.45 | -0.31% | 59,665 |
Jul 10, 2025 | 9.60 | 9.60 | 9.54 | 9.58 | 9.48 | 0.21% | 93,097 |
Jul 9, 2025 | 9.60 | 9.60 | 9.55 | 9.56 | 9.46 | -0.21% | 60,925 |
Jul 8, 2025 | 9.54 | 9.58 | 9.52 | 9.58 | 9.48 | 0.31% | 68,190 |
Jul 7, 2025 | 9.61 | 9.63 | 9.51 | 9.55 | 9.45 | -1.04% | 89,015 |
Jul 3, 2025 | 9.65 | 9.65 | 9.60 | 9.65 | 9.55 | 0.21% | 48,439 |