BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
9.32
-0.01 (-0.11%)
Jul 25, 2025, 2:55 PM - Market open
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.31 | 9.36 | 9.30 | 9.33 | 9.33 | 0.21% | 71,230 |
| Jul 23, 2025 | 9.29 | 9.32 | 9.29 | 9.31 | 9.31 | 0.22% | 73,091 |
| Jul 22, 2025 | 9.32 | 9.32 | 9.27 | 9.29 | 9.29 | -0.21% | 77,560 |
| Jul 21, 2025 | 9.33 | 9.35 | 9.29 | 9.31 | 9.31 | 0.32% | 45,129 |
| Jul 18, 2025 | 9.39 | 9.40 | 9.27 | 9.28 | 9.28 | -0.96% | 54,420 |
| Jul 17, 2025 | 9.44 | 9.44 | 9.35 | 9.37 | 9.37 | -0.53% | 72,033 |
| Jul 16, 2025 | 9.49 | 9.49 | 9.38 | 9.42 | 9.42 | -0.63% | 62,250 |
| Jul 15, 2025 | 9.49 | 9.51 | 9.45 | 9.48 | 9.48 | -0.63% | 77,359 |
| Jul 14, 2025 | 9.57 | 9.57 | 9.50 | 9.54 | 9.49 | -0.10% | 40,746 |
| Jul 11, 2025 | 9.55 | 9.56 | 9.52 | 9.55 | 9.50 | -0.31% | 59,665 |
| Jul 10, 2025 | 9.60 | 9.60 | 9.54 | 9.58 | 9.53 | 0.21% | 93,097 |
| Jul 9, 2025 | 9.60 | 9.60 | 9.55 | 9.56 | 9.51 | -0.21% | 60,925 |
| Jul 8, 2025 | 9.54 | 9.58 | 9.52 | 9.58 | 9.53 | 0.31% | 68,190 |
| Jul 7, 2025 | 9.61 | 9.63 | 9.51 | 9.55 | 9.50 | -1.04% | 89,015 |
| Jul 3, 2025 | 9.65 | 9.65 | 9.60 | 9.65 | 9.60 | 0.21% | 48,439 |
| Jul 2, 2025 | 9.60 | 9.63 | 9.59 | 9.63 | 9.58 | 0.21% | 74,193 |
| Jul 1, 2025 | 9.63 | 9.63 | 9.54 | 9.61 | 9.56 | 0.31% | 76,866 |
| Jun 30, 2025 | 9.53 | 9.58 | 9.51 | 9.58 | 9.53 | 0.84% | 111,237 |
| Jun 27, 2025 | 9.54 | 9.54 | 9.46 | 9.50 | 9.45 | 0.11% | 113,004 |
| Jun 26, 2025 | 9.48 | 9.51 | 9.45 | 9.49 | 9.44 | 0.53% | 73,803 |
| Jun 25, 2025 | 9.46 | 9.49 | 9.44 | 9.44 | 9.39 | -0.32% | 65,797 |
| Jun 24, 2025 | 9.53 | 9.53 | 9.40 | 9.47 | 9.42 | -0.25% | 240,236 |
| Jun 23, 2025 | 9.50 | 9.54 | 9.48 | 9.49 | 9.44 | 0.36% | 75,046 |
| Jun 20, 2025 | 9.52 | 9.52 | 9.46 | 9.46 | 9.41 | -0.11% | 36,589 |
| Jun 18, 2025 | 9.53 | 9.59 | 9.47 | 9.47 | 9.42 | -0.73% | 82,994 |
| Jun 17, 2025 | 9.58 | 9.59 | 9.52 | 9.54 | 9.49 | -0.10% | 26,132 |
| Jun 16, 2025 | 9.55 | 9.58 | 9.53 | 9.55 | 9.50 | 0.21% | 55,012 |
| Jun 13, 2025 | 9.55 | 9.56 | 9.51 | 9.53 | 9.48 | -0.73% | 63,026 |
| Jun 12, 2025 | 9.58 | 9.62 | 9.55 | 9.60 | 9.50 | 0.63% | 131,862 |
| Jun 11, 2025 | 9.51 | 9.54 | 9.47 | 9.54 | 9.44 | 0.85% | 109,878 |
| Jun 10, 2025 | 9.49 | 9.52 | 9.44 | 9.46 | 9.36 | -0.32% | 74,282 |
| Jun 9, 2025 | 9.49 | 9.52 | 9.44 | 9.49 | 9.39 | 0.42% | 70,943 |
| Jun 6, 2025 | 9.47 | 9.48 | 9.44 | 9.45 | 9.35 | -0.42% | 44,968 |
| Jun 5, 2025 | 9.49 | 9.51 | 9.45 | 9.49 | 9.39 | -0.11% | 63,581 |
| Jun 4, 2025 | 9.52 | 9.53 | 9.47 | 9.50 | 9.40 | -0.21% | 69,389 |
| Jun 3, 2025 | 9.53 | 9.53 | 9.48 | 9.52 | 9.42 | 0.11% | 69,648 |
| Jun 2, 2025 | 9.52 | 9.55 | 9.45 | 9.51 | 9.41 | -0.31% | 76,616 |
| May 30, 2025 | 9.58 | 9.58 | 9.45 | 9.54 | 9.44 | -0.10% | 111,594 |
| May 29, 2025 | 9.54 | 9.60 | 9.50 | 9.55 | 9.45 | 0.40% | 121,750 |
| May 28, 2025 | 9.61 | 9.63 | 9.48 | 9.51 | 9.41 | -0.92% | 93,633 |
| May 27, 2025 | 9.66 | 9.66 | 9.56 | 9.60 | 9.50 | 0.63% | 59,695 |
| May 23, 2025 | 9.60 | 9.60 | 9.51 | 9.54 | 9.44 | - | 38,835 |
| May 22, 2025 | 9.59 | 9.59 | 9.47 | 9.54 | 9.44 | -0.10% | 69,549 |
| May 21, 2025 | 9.69 | 9.73 | 9.51 | 9.55 | 9.45 | -1.44% | 85,509 |
| May 20, 2025 | 9.67 | 9.73 | 9.63 | 9.69 | 9.59 | 0.52% | 61,436 |
| May 19, 2025 | 9.60 | 9.70 | 9.60 | 9.64 | 9.54 | -0.21% | 27,571 |
| May 16, 2025 | 9.74 | 9.77 | 9.65 | 9.66 | 9.56 | -0.45% | 41,756 |
| May 15, 2025 | 9.70 | 9.73 | 9.64 | 9.70 | 9.60 | -0.06% | 68,988 |
| May 14, 2025 | 9.81 | 9.81 | 9.66 | 9.71 | 9.56 | -0.41% | 40,649 |
| May 13, 2025 | 9.73 | 9.79 | 9.71 | 9.75 | 9.60 | 0.21% | 38,316 |