BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
10.04
-0.02 (-0.20%)
At close: Sep 18, 2025, 4:00 PM EDT
10.04
0.00 (0.00%)
After-hours: Sep 18, 2025, 7:00 PM EDT
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.04 | 10.06 | 9.99 | 10.04 | 10.04 | -0.20% | 101,028 |
| Sep 17, 2025 | 10.07 | 10.11 | 10.01 | 10.06 | 10.06 | 0.40% | 36,569 |
| Sep 16, 2025 | 10.04 | 10.08 | 9.96 | 10.02 | 10.02 | 0.10% | 60,431 |
| Sep 15, 2025 | 10.03 | 10.05 | 9.97 | 10.01 | 10.01 | -0.20% | 26,991 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.00 | 10.03 | 9.98 | 0.20% | 31,901 |
| Sep 11, 2025 | 9.96 | 10.08 | 9.96 | 10.01 | 9.96 | 0.81% | 105,010 |
| Sep 10, 2025 | 9.90 | 9.93 | 9.86 | 9.93 | 9.88 | 0.91% | 44,055 |
| Sep 9, 2025 | 9.86 | 9.89 | 9.80 | 9.84 | 9.79 | -0.10% | 72,941 |
| Sep 8, 2025 | 9.74 | 9.85 | 9.74 | 9.85 | 9.80 | 1.55% | 108,007 |
| Sep 5, 2025 | 9.58 | 9.70 | 9.57 | 9.70 | 9.65 | 1.78% | 97,601 |
| Sep 4, 2025 | 9.53 | 9.56 | 9.51 | 9.53 | 9.48 | -0.21% | 59,887 |
| Sep 3, 2025 | 9.52 | 9.55 | 9.50 | 9.55 | 9.50 | 0.84% | 83,476 |
| Sep 2, 2025 | 9.50 | 9.53 | 9.45 | 9.47 | 9.42 | -0.73% | 93,698 |
| Aug 29, 2025 | 9.48 | 9.55 | 9.45 | 9.54 | 9.49 | 0.74% | 51,390 |
| Aug 28, 2025 | 9.45 | 9.48 | 9.42 | 9.47 | 9.42 | 0.64% | 163,132 |
| Aug 27, 2025 | 9.42 | 9.45 | 9.40 | 9.41 | 9.36 | -0.21% | 82,441 |
| Aug 26, 2025 | 9.45 | 9.48 | 9.40 | 9.43 | 9.38 | - | 130,525 |
| Aug 25, 2025 | 9.51 | 9.51 | 9.42 | 9.43 | 9.38 | -0.32% | 84,036 |
| Aug 22, 2025 | 9.41 | 9.47 | 9.41 | 9.46 | 9.41 | 0.75% | 118,673 |
| Aug 21, 2025 | 9.43 | 9.43 | 9.37 | 9.39 | 9.34 | -0.21% | 79,871 |
| Aug 20, 2025 | 9.45 | 9.47 | 9.41 | 9.41 | 9.36 | -0.58% | 102,034 |
| Aug 19, 2025 | 9.52 | 9.52 | 9.45 | 9.47 | 9.42 | -0.58% | 81,504 |
| Aug 18, 2025 | 9.55 | 9.56 | 9.49 | 9.52 | 9.47 | -0.31% | 48,636 |
| Aug 15, 2025 | 9.54 | 9.55 | 9.44 | 9.55 | 9.50 | -0.10% | 123,126 |
| Aug 14, 2025 | 9.57 | 9.61 | 9.55 | 9.56 | 9.46 | -0.10% | 74,660 |
| Aug 13, 2025 | 9.59 | 9.60 | 9.53 | 9.57 | 9.47 | 0.26% | 114,392 |
| Aug 12, 2025 | 9.54 | 9.58 | 9.50 | 9.55 | 9.45 | 0.05% | 61,643 |
| Aug 11, 2025 | 9.54 | 9.55 | 9.51 | 9.54 | 9.44 | 0.32% | 65,577 |
| Aug 8, 2025 | 9.60 | 9.60 | 9.50 | 9.51 | 9.41 | -0.73% | 69,743 |
| Aug 7, 2025 | 9.59 | 9.62 | 9.54 | 9.58 | 9.48 | 0.31% | 27,843 |
| Aug 6, 2025 | 9.52 | 9.63 | 9.50 | 9.55 | 9.45 | 0.42% | 76,618 |
| Aug 5, 2025 | 9.52 | 9.64 | 9.51 | 9.51 | 9.41 | -0.11% | 64,654 |
| Aug 4, 2025 | 9.52 | 9.54 | 9.46 | 9.52 | 9.42 | 0.42% | 46,061 |
| Aug 1, 2025 | 9.43 | 9.49 | 9.39 | 9.48 | 9.38 | 0.85% | 50,465 |
| Jul 31, 2025 | 9.33 | 9.43 | 9.33 | 9.40 | 9.30 | 0.32% | 46,582 |
| Jul 30, 2025 | 9.34 | 9.38 | 9.32 | 9.37 | 9.27 | 0.21% | 53,796 |
| Jul 29, 2025 | 9.31 | 9.35 | 9.31 | 9.35 | 9.25 | 0.21% | 32,279 |
| Jul 28, 2025 | 9.32 | 9.36 | 9.28 | 9.33 | 9.23 | -0.21% | 31,936 |
| Jul 25, 2025 | 9.36 | 9.36 | 9.32 | 9.35 | 9.25 | 0.21% | 39,989 |
| Jul 24, 2025 | 9.31 | 9.36 | 9.30 | 9.33 | 9.23 | 0.21% | 71,230 |
| Jul 23, 2025 | 9.29 | 9.32 | 9.29 | 9.31 | 9.21 | 0.22% | 73,091 |
| Jul 22, 2025 | 9.32 | 9.32 | 9.27 | 9.29 | 9.19 | -0.21% | 77,560 |
| Jul 21, 2025 | 9.33 | 9.35 | 9.29 | 9.31 | 9.21 | 0.32% | 45,129 |
| Jul 18, 2025 | 9.39 | 9.40 | 9.27 | 9.28 | 9.18 | -0.96% | 54,420 |
| Jul 17, 2025 | 9.44 | 9.44 | 9.35 | 9.37 | 9.27 | -0.53% | 72,033 |
| Jul 16, 2025 | 9.49 | 9.49 | 9.38 | 9.42 | 9.32 | -0.63% | 62,250 |
| Jul 15, 2025 | 9.49 | 9.51 | 9.45 | 9.48 | 9.38 | -0.63% | 77,359 |
| Jul 14, 2025 | 9.57 | 9.57 | 9.50 | 9.54 | 9.39 | -0.10% | 40,746 |
| Jul 11, 2025 | 9.55 | 9.56 | 9.52 | 9.55 | 9.40 | -0.31% | 59,665 |
| Jul 10, 2025 | 9.60 | 9.60 | 9.54 | 9.58 | 9.43 | 0.21% | 93,097 |