BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
10.13
-0.01 (-0.10%)
Oct 28, 2025, 1:05 PM EDT - Market open
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.11 | 10.13 | 10.08 | 10.10 | - | -0.44% | 38,384 |
| Oct 27, 2025 | 10.14 | 10.14 | 10.10 | 10.14 | 10.14 | - | 67,446 |
| Oct 24, 2025 | 10.12 | 10.16 | 10.09 | 10.14 | 10.14 | 0.20% | 53,176 |
| Oct 23, 2025 | 10.09 | 10.12 | 10.05 | 10.12 | 10.12 | 0.30% | 34,098 |
| Oct 22, 2025 | 10.12 | 10.12 | 10.08 | 10.09 | 10.09 | -0.39% | 38,525 |
| Oct 21, 2025 | 10.09 | 10.15 | 10.08 | 10.13 | 10.13 | 0.70% | 51,900 |
| Oct 20, 2025 | 10.09 | 10.12 | 10.05 | 10.06 | 10.06 | -0.20% | 121,179 |
| Oct 17, 2025 | 10.05 | 10.08 | 10.00 | 10.08 | 10.08 | - | 58,491 |
| Oct 16, 2025 | 10.10 | 10.11 | 10.05 | 10.08 | 10.08 | 0.10% | 139,248 |
| Oct 15, 2025 | 10.04 | 10.11 | 10.00 | 10.07 | 10.07 | -0.40% | 86,508 |
| Oct 14, 2025 | 10.08 | 10.12 | 10.07 | 10.11 | 10.06 | 0.10% | 104,932 |
| Oct 13, 2025 | 10.06 | 10.10 | 10.03 | 10.10 | 10.05 | 0.70% | 66,358 |
| Oct 10, 2025 | 10.06 | 10.06 | 10.01 | 10.03 | 9.98 | - | 82,152 |
| Oct 9, 2025 | 10.03 | 10.05 | 9.99 | 10.03 | 9.98 | - | 77,026 |
| Oct 8, 2025 | 10.04 | 10.05 | 10.01 | 10.03 | 9.98 | 0.30% | 40,276 |
| Oct 7, 2025 | 9.95 | 10.02 | 9.93 | 10.00 | 9.95 | 0.30% | 52,081 |
| Oct 6, 2025 | 9.96 | 9.97 | 9.87 | 9.97 | 9.92 | 0.10% | 281,382 |
| Oct 3, 2025 | 10.01 | 10.03 | 9.95 | 9.96 | 9.91 | -0.76% | 101,681 |
| Oct 2, 2025 | 10.03 | 10.08 | 10.03 | 10.04 | 9.99 | -0.14% | 29,425 |
| Oct 1, 2025 | 10.06 | 10.13 | 10.03 | 10.05 | 10.00 | -0.10% | 52,967 |
| Sep 30, 2025 | 10.04 | 10.06 | 10.00 | 10.06 | 10.01 | -0.20% | 54,255 |
| Sep 29, 2025 | 10.05 | 10.08 | 9.99 | 10.08 | 10.03 | 0.80% | 34,069 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.95 | 0.20% | 16,594 |
| Sep 25, 2025 | 9.99 | 10.06 | 9.95 | 9.98 | 9.93 | 0.10% | 51,764 |
| Sep 24, 2025 | 10.00 | 10.03 | 9.97 | 9.97 | 9.92 | -0.45% | 50,820 |
| Sep 23, 2025 | 10.04 | 10.04 | 9.96 | 10.02 | 9.97 | 0.05% | 42,098 |
| Sep 22, 2025 | 10.04 | 10.04 | 9.99 | 10.01 | 9.96 | -0.30% | 23,266 |
| Sep 19, 2025 | 10.03 | 10.04 | 10.00 | 10.04 | 9.99 | - | 26,065 |
| Sep 18, 2025 | 10.04 | 10.06 | 9.99 | 10.04 | 9.99 | -0.20% | 101,028 |
| Sep 17, 2025 | 10.07 | 10.11 | 10.01 | 10.06 | 10.01 | 0.40% | 36,569 |
| Sep 16, 2025 | 10.04 | 10.08 | 9.96 | 10.02 | 9.97 | 0.10% | 60,431 |
| Sep 15, 2025 | 10.03 | 10.05 | 9.97 | 10.01 | 9.96 | -0.20% | 26,991 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.00 | 10.03 | 9.93 | 0.20% | 31,901 |
| Sep 11, 2025 | 9.96 | 10.08 | 9.96 | 10.01 | 9.91 | 0.81% | 105,010 |
| Sep 10, 2025 | 9.90 | 9.93 | 9.86 | 9.93 | 9.83 | 0.91% | 44,055 |
| Sep 9, 2025 | 9.86 | 9.89 | 9.80 | 9.84 | 9.74 | -0.10% | 72,941 |
| Sep 8, 2025 | 9.74 | 9.85 | 9.74 | 9.85 | 9.75 | 1.55% | 108,007 |
| Sep 5, 2025 | 9.58 | 9.70 | 9.57 | 9.70 | 9.60 | 1.78% | 97,601 |
| Sep 4, 2025 | 9.53 | 9.56 | 9.51 | 9.53 | 9.43 | -0.21% | 59,887 |
| Sep 3, 2025 | 9.52 | 9.55 | 9.50 | 9.55 | 9.45 | 0.84% | 83,476 |
| Sep 2, 2025 | 9.50 | 9.53 | 9.45 | 9.47 | 9.38 | -0.73% | 93,698 |
| Aug 29, 2025 | 9.48 | 9.55 | 9.45 | 9.54 | 9.44 | 0.74% | 51,390 |
| Aug 28, 2025 | 9.45 | 9.48 | 9.42 | 9.47 | 9.38 | 0.64% | 163,132 |
| Aug 27, 2025 | 9.42 | 9.45 | 9.40 | 9.41 | 9.32 | -0.21% | 82,441 |
| Aug 26, 2025 | 9.45 | 9.48 | 9.40 | 9.43 | 9.34 | - | 130,525 |
| Aug 25, 2025 | 9.51 | 9.51 | 9.42 | 9.43 | 9.34 | -0.32% | 84,036 |
| Aug 22, 2025 | 9.41 | 9.47 | 9.41 | 9.46 | 9.37 | 0.75% | 118,673 |
| Aug 21, 2025 | 9.43 | 9.43 | 9.37 | 9.39 | 9.30 | -0.21% | 79,871 |
| Aug 20, 2025 | 9.45 | 9.47 | 9.41 | 9.41 | 9.32 | -0.58% | 102,034 |
| Aug 19, 2025 | 9.52 | 9.52 | 9.45 | 9.47 | 9.37 | -0.58% | 81,504 |