BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
10.76
-0.05 (-0.46%)
Oct 3, 2024, 3:46 PM EDT - Market closed
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 10.79 | 10.81 | 10.73 | 10.81 | 10.81 | - | 137,493 |
| Oct 1, 2024 | 10.73 | 10.82 | 10.72 | 10.81 | 10.81 | 1.12% | 93,609 |
| Sep 30, 2024 | 10.67 | 10.71 | 10.66 | 10.69 | 10.69 | - | 82,733 |
| Sep 27, 2024 | 10.69 | 10.72 | 10.67 | 10.69 | 10.69 | - | 57,720 |
| Sep 26, 2024 | 10.75 | 10.75 | 10.65 | 10.69 | 10.69 | -0.28% | 51,302 |
| Sep 25, 2024 | 10.74 | 10.76 | 10.68 | 10.72 | 10.72 | 0.09% | 47,453 |
| Sep 24, 2024 | 10.70 | 10.71 | 10.65 | 10.71 | 10.71 | -0.19% | 66,137 |
| Sep 23, 2024 | 10.71 | 10.73 | 10.68 | 10.73 | 10.73 | - | 72,633 |
| Sep 20, 2024 | 10.77 | 10.77 | 10.72 | 10.73 | 10.73 | 0.09% | 25,852 |
| Sep 19, 2024 | 10.78 | 10.78 | 10.71 | 10.72 | 10.72 | -0.46% | 53,116 |
| Sep 18, 2024 | 10.82 | 10.83 | 10.74 | 10.77 | 10.77 | -0.19% | 52,064 |
| Sep 17, 2024 | 10.85 | 10.85 | 10.77 | 10.79 | 10.79 | 0.09% | 51,726 |
| Sep 16, 2024 | 10.82 | 10.86 | 10.76 | 10.78 | 10.78 | -0.37% | 65,082 |
| Sep 13, 2024 | 10.79 | 10.87 | 10.78 | 10.82 | 10.78 | 0.84% | 115,364 |
| Sep 12, 2024 | 10.68 | 10.74 | 10.65 | 10.73 | 10.69 | 0.85% | 66,372 |
| Sep 11, 2024 | 10.57 | 10.64 | 10.54 | 10.64 | 10.60 | 0.85% | 84,111 |
| Sep 10, 2024 | 10.57 | 10.58 | 10.51 | 10.55 | 10.51 | 0.09% | 90,373 |
| Sep 9, 2024 | 10.57 | 10.58 | 10.50 | 10.54 | 10.50 | 0.09% | 39,977 |
| Sep 6, 2024 | 10.52 | 10.57 | 10.48 | 10.53 | 10.49 | 0.19% | 59,479 |
| Sep 5, 2024 | 10.56 | 10.57 | 10.50 | 10.51 | 10.47 | -0.19% | 39,320 |
| Sep 4, 2024 | 10.53 | 10.54 | 10.46 | 10.53 | 10.49 | 0.67% | 77,618 |
| Sep 3, 2024 | 10.48 | 10.50 | 10.43 | 10.46 | 10.42 | 0.29% | 32,877 |
| Aug 30, 2024 | 10.43 | 10.45 | 10.39 | 10.43 | 10.39 | -0.10% | 55,775 |
| Aug 29, 2024 | 10.40 | 10.46 | 10.40 | 10.44 | 10.40 | 0.38% | 39,005 |
| Aug 28, 2024 | 10.41 | 10.45 | 10.39 | 10.40 | 10.36 | -0.29% | 26,141 |
| Aug 27, 2024 | 10.43 | 10.46 | 10.42 | 10.43 | 10.39 | -0.19% | 11,285 |
| Aug 26, 2024 | 10.50 | 10.50 | 10.43 | 10.45 | 10.41 | 0.19% | 37,250 |
| Aug 23, 2024 | 10.46 | 10.47 | 10.40 | 10.43 | 10.39 | 0.29% | 43,627 |
| Aug 22, 2024 | 10.48 | 10.48 | 10.39 | 10.40 | 10.36 | -0.57% | 11,218 |
| Aug 21, 2024 | 10.49 | 10.51 | 10.41 | 10.46 | 10.42 | 0.43% | 38,916 |
| Aug 20, 2024 | 10.49 | 10.49 | 10.41 | 10.42 | 10.37 | - | 53,645 |
| Aug 19, 2024 | 10.38 | 10.43 | 10.37 | 10.42 | 10.37 | 0.34% | 78,199 |
| Aug 16, 2024 | 10.31 | 10.44 | 10.31 | 10.38 | 10.34 | 0.10% | 78,737 |
| Aug 15, 2024 | 10.34 | 10.42 | 10.34 | 10.37 | 10.33 | -0.58% | 52,365 |
| Aug 14, 2024 | 10.44 | 10.46 | 10.43 | 10.43 | 10.34 | -0.09% | 29,580 |
| Aug 13, 2024 | 10.40 | 10.46 | 10.36 | 10.44 | 10.35 | 0.38% | 45,475 |
| Aug 12, 2024 | 10.35 | 10.43 | 10.35 | 10.40 | 10.31 | 0.19% | 83,505 |
| Aug 9, 2024 | 10.41 | 10.41 | 10.34 | 10.38 | 10.29 | 0.10% | 46,277 |
| Aug 8, 2024 | 10.35 | 10.41 | 10.34 | 10.37 | 10.28 | -0.29% | 33,116 |
| Aug 7, 2024 | 10.41 | 10.48 | 10.34 | 10.40 | 10.31 | 0.19% | 91,695 |
| Aug 6, 2024 | 10.37 | 10.50 | 10.35 | 10.38 | 10.29 | 0.48% | 69,015 |
| Aug 5, 2024 | 10.52 | 10.52 | 10.30 | 10.33 | 10.24 | -1.24% | 57,877 |
| Aug 2, 2024 | 10.66 | 10.67 | 10.39 | 10.46 | 10.37 | -0.66% | 59,124 |
| Aug 1, 2024 | 10.51 | 10.54 | 10.48 | 10.53 | 10.44 | 0.77% | 30,772 |
| Jul 31, 2024 | 10.43 | 10.46 | 10.39 | 10.45 | 10.36 | 0.67% | 20,080 |
| Jul 30, 2024 | 10.37 | 10.39 | 10.36 | 10.38 | 10.29 | 0.10% | 21,849 |
| Jul 29, 2024 | 10.39 | 10.41 | 10.36 | 10.37 | 10.28 | -0.10% | 15,636 |
| Jul 26, 2024 | 10.34 | 10.40 | 10.34 | 10.38 | 10.29 | 0.78% | 18,822 |
| Jul 25, 2024 | 10.35 | 10.38 | 10.29 | 10.30 | 10.21 | 0.10% | 40,123 |
| Jul 24, 2024 | 10.38 | 10.38 | 10.29 | 10.29 | 10.20 | -0.77% | 34,597 |
| Jul 23, 2024 | 10.36 | 10.38 | 10.31 | 10.37 | 10.28 | 0.68% | 57,488 |
| Jul 22, 2024 | 10.20 | 10.32 | 10.20 | 10.30 | 10.21 | 1.28% | 51,823 |
| Jul 19, 2024 | 10.25 | 10.25 | 10.17 | 10.17 | 10.08 | -0.49% | 19,017 |
| Jul 18, 2024 | 10.26 | 10.30 | 10.22 | 10.22 | 10.13 | -0.22% | 62,111 |
| Jul 17, 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 10.16 | -0.36% | 38,348 |
| Jul 16, 2024 | 10.26 | 10.32 | 10.26 | 10.28 | 10.19 | 0.39% | 27,347 |
| Jul 15, 2024 | 10.30 | 10.32 | 10.22 | 10.24 | 10.15 | -0.97% | 16,588 |
| Jul 12, 2024 | 10.39 | 10.40 | 10.29 | 10.34 | 10.21 | 0.29% | 49,455 |
| Jul 11, 2024 | 10.31 | 10.32 | 10.26 | 10.31 | 10.18 | 0.88% | 17,496 |
| Jul 10, 2024 | 10.25 | 10.27 | 10.18 | 10.22 | 10.09 | 0.29% | 49,578 |
| Jul 9, 2024 | 10.20 | 10.23 | 10.17 | 10.19 | 10.06 | 0.30% | 12,952 |
| Jul 8, 2024 | 10.27 | 10.27 | 10.15 | 10.16 | 10.03 | -0.20% | 9,296 |
| Jul 5, 2024 | 10.21 | 10.29 | 10.16 | 10.18 | 10.05 | 0.11% | 28,565 |
| Jul 3, 2024 | 10.23 | 10.26 | 10.15 | 10.17 | 10.04 | 0.29% | 8,640 |
| Jul 2, 2024 | 10.14 | 10.17 | 10.12 | 10.14 | 10.01 | 0.30% | 65,592 |
| Jul 1, 2024 | 10.17 | 10.20 | 10.07 | 10.11 | 9.98 | -0.88% | 62,096 |
| Jun 28, 2024 | 10.14 | 10.21 | 10.14 | 10.20 | 10.07 | 0.39% | 38,079 |
| Jun 27, 2024 | 10.12 | 10.16 | 10.12 | 10.16 | 10.03 | 0.59% | 25,448 |
| Jun 26, 2024 | 10.09 | 10.12 | 10.08 | 10.10 | 9.97 | -0.20% | 56,880 |
| Jun 25, 2024 | 10.09 | 10.12 | 10.07 | 10.12 | 9.99 | 0.40% | 44,970 |
| Jun 24, 2024 | 10.07 | 10.12 | 10.01 | 10.08 | 9.95 | -0.10% | 136,591 |
| Jun 21, 2024 | 10.14 | 10.15 | 10.02 | 10.09 | 9.96 | 0.10% | 43,246 |
| Jun 20, 2024 | 10.08 | 10.12 | 10.07 | 10.08 | 9.95 | -0.40% | 116,170 |
| Jun 18, 2024 | 10.08 | 10.14 | 10.08 | 10.12 | 9.99 | 0.60% | 34,152 |
| Jun 17, 2024 | 10.04 | 10.10 | 10.03 | 10.06 | 9.93 | 0.20% | 73,575 |
| Jun 14, 2024 | 10.01 | 10.07 | 10.01 | 10.04 | 9.91 | -0.40% | 37,693 |
| Jun 13, 2024 | 10.07 | 10.11 | 10.05 | 10.08 | 9.91 | 0.60% | 54,093 |
| Jun 12, 2024 | 10.06 | 10.12 | 10.02 | 10.02 | 9.85 | 0.20% | 71,921 |
| Jun 11, 2024 | 9.96 | 10.01 | 9.96 | 10.00 | 9.83 | 0.40% | 46,665 |
| Jun 10, 2024 | 9.93 | 9.98 | 9.93 | 9.96 | 9.79 | 0.20% | 117,713 |
| Jun 7, 2024 | 9.86 | 9.94 | 9.82 | 9.94 | 9.77 | 0.20% | 74,823 |
| Jun 6, 2024 | 9.92 | 9.96 | 9.89 | 9.92 | 9.75 | 0.10% | 111,978 |
| Jun 5, 2024 | 9.91 | 9.96 | 9.90 | 9.91 | 9.74 | 0.10% | 169,708 |
| Jun 4, 2024 | 9.92 | 9.96 | 9.87 | 9.90 | 9.73 | 0.61% | 70,781 |
| Jun 3, 2024 | 9.81 | 9.88 | 9.81 | 9.84 | 9.67 | 0.31% | 88,370 |
| May 31, 2024 | 9.78 | 9.85 | 9.77 | 9.81 | 9.64 | 0.51% | 55,873 |
| May 30, 2024 | 9.81 | 9.83 | 9.75 | 9.76 | 9.59 | -0.26% | 61,550 |
| May 29, 2024 | 9.86 | 9.98 | 9.77 | 9.79 | 9.62 | -0.76% | 57,164 |
| May 28, 2024 | 10.02 | 10.02 | 9.86 | 9.86 | 9.69 | -1.20% | 55,962 |
| May 24, 2024 | 9.98 | 9.99 | 9.97 | 9.98 | 9.81 | 0.30% | 31,377 |
| May 23, 2024 | 9.99 | 10.08 | 9.93 | 9.95 | 9.78 | -0.30% | 45,325 |
| May 22, 2024 | 10.06 | 10.07 | 9.97 | 9.98 | 9.81 | -0.50% | 43,386 |
| May 21, 2024 | 10.10 | 10.10 | 10.03 | 10.03 | 9.86 | -0.25% | 54,610 |
| May 20, 2024 | 10.01 | 10.09 | 10.01 | 10.06 | 9.88 | -0.05% | 55,386 |
| May 17, 2024 | 10.04 | 10.07 | 10.00 | 10.06 | 9.89 | 0.60% | 90,801 |
| May 16, 2024 | 10.03 | 10.03 | 9.98 | 10.00 | 9.83 | 0.30% | 23,038 |
| May 15, 2024 | 10.08 | 10.08 | 9.96 | 9.97 | 9.80 | 0.35% | 34,875 |
| May 14, 2024 | 9.97 | 9.98 | 9.93 | 9.94 | 9.76 | -0.15% | 24,918 |
| May 13, 2024 | 10.02 | 10.02 | 9.95 | 9.95 | 9.74 | -0.30% | 15,200 |
| May 10, 2024 | 10.05 | 10.05 | 9.96 | 9.98 | 9.76 | -0.20% | 15,572 |