BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
9.55
+0.02 (0.21%)
Jun 16, 2025, 4:00 PM - Market closed
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 9.55 | 9.58 | 9.53 | 9.55 | 9.55 | 0.21% | 55,012 |
| Jun 13, 2025 | 9.55 | 9.56 | 9.51 | 9.53 | 9.53 | -0.73% | 63,026 |
| Jun 12, 2025 | 9.58 | 9.62 | 9.55 | 9.60 | 9.55 | 0.63% | 131,862 |
| Jun 11, 2025 | 9.51 | 9.54 | 9.47 | 9.54 | 9.49 | 0.85% | 109,878 |
| Jun 10, 2025 | 9.49 | 9.52 | 9.44 | 9.46 | 9.41 | -0.32% | 74,282 |
| Jun 9, 2025 | 9.49 | 9.52 | 9.44 | 9.49 | 9.44 | 0.42% | 70,943 |
| Jun 6, 2025 | 9.47 | 9.48 | 9.44 | 9.45 | 9.40 | -0.42% | 44,968 |
| Jun 5, 2025 | 9.49 | 9.51 | 9.45 | 9.49 | 9.44 | -0.11% | 63,581 |
| Jun 4, 2025 | 9.52 | 9.53 | 9.47 | 9.50 | 9.45 | -0.21% | 69,389 |
| Jun 3, 2025 | 9.53 | 9.53 | 9.48 | 9.52 | 9.47 | 0.11% | 69,648 |
| Jun 2, 2025 | 9.52 | 9.55 | 9.45 | 9.51 | 9.46 | -0.31% | 76,616 |
| May 30, 2025 | 9.58 | 9.58 | 9.45 | 9.54 | 9.49 | -0.10% | 111,594 |
| May 29, 2025 | 9.54 | 9.60 | 9.50 | 9.55 | 9.50 | 0.40% | 121,750 |
| May 28, 2025 | 9.61 | 9.63 | 9.48 | 9.51 | 9.46 | -0.92% | 93,633 |
| May 27, 2025 | 9.66 | 9.66 | 9.56 | 9.60 | 9.55 | 0.63% | 59,695 |
| May 23, 2025 | 9.60 | 9.60 | 9.51 | 9.54 | 9.49 | - | 38,835 |
| May 22, 2025 | 9.59 | 9.59 | 9.47 | 9.54 | 9.49 | -0.10% | 69,549 |
| May 21, 2025 | 9.69 | 9.73 | 9.51 | 9.55 | 9.50 | -1.44% | 85,509 |
| May 20, 2025 | 9.67 | 9.73 | 9.63 | 9.69 | 9.64 | 0.52% | 61,436 |
| May 19, 2025 | 9.60 | 9.70 | 9.60 | 9.64 | 9.59 | -0.21% | 27,571 |
| May 16, 2025 | 9.74 | 9.77 | 9.65 | 9.66 | 9.61 | -0.45% | 41,756 |
| May 15, 2025 | 9.70 | 9.73 | 9.64 | 9.70 | 9.65 | -0.06% | 68,988 |
| May 14, 2025 | 9.81 | 9.81 | 9.66 | 9.71 | 9.61 | -0.41% | 40,649 |
| May 13, 2025 | 9.73 | 9.79 | 9.71 | 9.75 | 9.65 | 0.21% | 38,316 |
| May 12, 2025 | 9.89 | 9.89 | 9.69 | 9.73 | 9.63 | -1.02% | 90,379 |
| May 9, 2025 | 9.86 | 9.86 | 9.79 | 9.83 | 9.73 | 0.31% | 35,816 |
| May 8, 2025 | 9.86 | 9.91 | 9.76 | 9.80 | 9.70 | 0.10% | 39,598 |
| May 7, 2025 | 9.80 | 9.85 | 9.75 | 9.79 | 9.69 | 0.51% | 82,041 |
| May 6, 2025 | 9.68 | 9.83 | 9.68 | 9.74 | 9.64 | 0.31% | 91,816 |
| May 5, 2025 | 9.70 | 9.72 | 9.62 | 9.71 | 9.61 | -0.21% | 65,823 |
| May 2, 2025 | 9.72 | 9.76 | 9.68 | 9.73 | 9.63 | 0.10% | 60,254 |
| May 1, 2025 | 9.75 | 9.80 | 9.69 | 9.72 | 9.62 | -0.31% | 87,064 |
| Apr 30, 2025 | 9.56 | 9.75 | 9.54 | 9.75 | 9.65 | 1.46% | 102,995 |
| Apr 29, 2025 | 9.52 | 9.64 | 9.52 | 9.61 | 9.51 | 0.31% | 129,465 |
| Apr 28, 2025 | 9.69 | 9.69 | 9.52 | 9.58 | 9.48 | -0.83% | 84,236 |
| Apr 25, 2025 | 9.63 | 9.75 | 9.60 | 9.66 | 9.56 | 0.52% | 51,235 |
| Apr 24, 2025 | 9.59 | 9.63 | 9.50 | 9.61 | 9.51 | 0.95% | 70,300 |
| Apr 23, 2025 | 9.53 | 9.58 | 9.44 | 9.52 | 9.42 | 0.95% | 87,597 |
| Apr 22, 2025 | 9.43 | 9.43 | 9.37 | 9.43 | 9.33 | 1.13% | 63,108 |
| Apr 21, 2025 | 9.57 | 9.62 | 9.26 | 9.33 | 9.23 | -2.36% | 152,884 |
| Apr 17, 2025 | 9.56 | 9.62 | 9.54 | 9.55 | 9.45 | -0.62% | 37,007 |
| Apr 16, 2025 | 9.50 | 9.65 | 9.50 | 9.61 | 9.51 | 0.52% | 71,863 |
| Apr 15, 2025 | 9.54 | 9.66 | 9.54 | 9.56 | 9.46 | -0.52% | 78,026 |
| Apr 14, 2025 | 9.57 | 9.65 | 9.56 | 9.61 | 9.46 | 1.05% | 65,040 |
| Apr 11, 2025 | 9.29 | 9.60 | 9.28 | 9.51 | 9.36 | 2.37% | 165,238 |
| Apr 10, 2025 | 9.51 | 9.68 | 9.28 | 9.29 | 9.14 | -3.33% | 146,847 |
| Apr 9, 2025 | 9.41 | 9.68 | 9.30 | 9.61 | 9.46 | 0.84% | 195,456 |
| Apr 8, 2025 | 9.79 | 9.84 | 9.51 | 9.53 | 9.38 | -2.85% | 77,180 |
| Apr 7, 2025 | 9.64 | 10.13 | 9.62 | 9.81 | 9.66 | -1.70% | 70,482 |
| Apr 4, 2025 | 10.07 | 10.14 | 9.97 | 9.98 | 9.82 | -0.89% | 47,941 |