BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
9.41
+0.08 (0.86%)
Apr 22, 2025, 4:00 PM EDT - Market closed
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 9.43 | 9.43 | 9.37 | 9.43 | 9.43 | 1.13% | 63,108 |
| Apr 21, 2025 | 9.57 | 9.62 | 9.26 | 9.33 | 9.33 | -2.36% | 152,884 |
| Apr 17, 2025 | 9.56 | 9.62 | 9.54 | 9.55 | 9.55 | -0.62% | 37,007 |
| Apr 16, 2025 | 9.50 | 9.65 | 9.50 | 9.61 | 9.61 | 0.52% | 71,863 |
| Apr 15, 2025 | 9.54 | 9.66 | 9.54 | 9.56 | 9.56 | -0.52% | 78,026 |
| Apr 14, 2025 | 9.57 | 9.65 | 9.56 | 9.61 | 9.56 | 1.05% | 65,040 |
| Apr 11, 2025 | 9.29 | 9.60 | 9.28 | 9.51 | 9.46 | 2.37% | 165,238 |
| Apr 10, 2025 | 9.51 | 9.68 | 9.28 | 9.29 | 9.24 | -3.33% | 146,847 |
| Apr 9, 2025 | 9.41 | 9.68 | 9.30 | 9.61 | 9.56 | 0.84% | 195,456 |
| Apr 8, 2025 | 9.79 | 9.84 | 9.51 | 9.53 | 9.48 | -2.85% | 77,180 |
| Apr 7, 2025 | 9.64 | 10.13 | 9.62 | 9.81 | 9.76 | -1.70% | 70,482 |
| Apr 4, 2025 | 10.07 | 10.14 | 9.97 | 9.98 | 9.93 | -0.89% | 47,941 |
| Apr 3, 2025 | 10.10 | 10.11 | 10.04 | 10.07 | 10.02 | 0.10% | 32,061 |
| Apr 2, 2025 | 10.05 | 10.10 | 10.01 | 10.06 | 10.01 | -0.30% | 62,749 |
| Apr 1, 2025 | 10.09 | 10.11 | 10.06 | 10.09 | 10.04 | 0.90% | 16,440 |
| Mar 31, 2025 | 10.01 | 10.05 | 9.97 | 10.00 | 9.95 | - | 31,286 |
| Mar 28, 2025 | 9.98 | 10.04 | 9.98 | 10.00 | 9.95 | 0.60% | 24,209 |
| Mar 27, 2025 | 9.99 | 10.01 | 9.94 | 9.94 | 9.89 | -0.80% | 57,122 |
| Mar 26, 2025 | 10.08 | 10.12 | 10.01 | 10.02 | 9.97 | -0.79% | 50,933 |
| Mar 25, 2025 | 10.30 | 10.35 | 10.09 | 10.10 | 10.05 | -2.04% | 112,509 |
| Mar 24, 2025 | 10.28 | 10.45 | 10.22 | 10.31 | 10.26 | 1.28% | 127,274 |
| Mar 21, 2025 | 10.20 | 10.24 | 10.14 | 10.18 | 10.13 | 0.69% | 62,855 |
| Mar 20, 2025 | 10.03 | 10.15 | 9.99 | 10.11 | 10.06 | 1.20% | 87,649 |
| Mar 19, 2025 | 9.96 | 10.02 | 9.91 | 9.99 | 9.94 | -0.20% | 88,716 |
| Mar 18, 2025 | 10.04 | 10.04 | 9.97 | 10.01 | 9.96 | -0.10% | 44,035 |
| Mar 17, 2025 | 9.98 | 10.04 | 9.98 | 10.02 | 9.97 | 0.35% | 33,517 |
| Mar 14, 2025 | 9.92 | 10.14 | 9.92 | 9.99 | 9.93 | -0.15% | 58,552 |
| Mar 13, 2025 | 10.03 | 10.05 | 9.96 | 10.00 | 9.90 | -0.79% | 52,594 |
| Mar 12, 2025 | 10.19 | 10.19 | 10.08 | 10.08 | 9.98 | -1.08% | 70,610 |
| Mar 11, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 10.08 | 0.10% | 31,491 |
| Mar 10, 2025 | 10.26 | 10.28 | 10.18 | 10.18 | 10.08 | -0.20% | 39,457 |
| Mar 7, 2025 | 10.29 | 10.31 | 10.17 | 10.20 | 10.09 | -0.97% | 52,858 |
| Mar 6, 2025 | 10.31 | 10.34 | 10.28 | 10.30 | 10.19 | -0.48% | 13,208 |
| Mar 5, 2025 | 10.44 | 10.44 | 10.28 | 10.35 | 10.24 | 0.49% | 41,048 |
| Mar 4, 2025 | 10.46 | 10.48 | 10.30 | 10.30 | 10.19 | -1.25% | 26,952 |
| Mar 3, 2025 | 10.40 | 10.47 | 10.40 | 10.43 | 10.32 | -0.10% | 30,073 |
| Feb 28, 2025 | 10.42 | 10.45 | 10.39 | 10.44 | 10.33 | 0.58% | 37,194 |
| Feb 27, 2025 | 10.38 | 10.40 | 10.32 | 10.38 | 10.27 | -0.29% | 18,890 |
| Feb 26, 2025 | 10.40 | 10.42 | 10.38 | 10.41 | 10.30 | 0.29% | 24,270 |
| Feb 25, 2025 | 10.37 | 10.41 | 10.35 | 10.38 | 10.27 | 0.68% | 41,368 |
| Feb 24, 2025 | 10.31 | 10.39 | 10.31 | 10.31 | 10.20 | -0.39% | 45,624 |
| Feb 21, 2025 | 10.36 | 10.42 | 10.35 | 10.35 | 10.24 | - | 47,435 |
| Feb 20, 2025 | 10.30 | 10.38 | 10.30 | 10.35 | 10.24 | 0.19% | 84,305 |
| Feb 19, 2025 | 10.30 | 10.34 | 10.26 | 10.33 | 10.22 | 0.39% | 43,362 |
| Feb 18, 2025 | 10.28 | 10.34 | 10.27 | 10.29 | 10.18 | 0.10% | 68,547 |
| Feb 14, 2025 | 10.25 | 10.32 | 10.25 | 10.28 | 10.17 | 0.49% | 59,070 |
| Feb 13, 2025 | 10.22 | 10.26 | 10.17 | 10.23 | 10.07 | 0.20% | 24,371 |
| Feb 12, 2025 | 10.11 | 10.23 | 10.11 | 10.21 | 10.05 | -0.87% | 58,254 |
| Feb 11, 2025 | 10.35 | 10.39 | 10.28 | 10.30 | 10.14 | -0.68% | 109,892 |
| Feb 10, 2025 | 10.38 | 10.42 | 10.37 | 10.37 | 10.21 | -0.19% | 26,544 |