BlackRock MuniHoldings Quality Fund II Inc (MUE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.11742059673 | 10.39 | 10.4 | 10.17 | 38726 | 10.2654049 | CS |
| 4 | 0.03 | 0.295857988166 | 10.14 | 10.4 | 10.01 | 41736 | 10.16627551 | CS |
| 12 | 0.38 | 3.88151174668 | 9.79 | 10.4 | 9.71 | 51603 | 10.00059759 | CS |
| 26 | 0.37 | 3.77551020408 | 9.8 | 10.4 | 9.6504 | 53360 | 9.96934088 | CS |
| 52 | 0.28 | 2.83114256825 | 9.89 | 10.4 | 8.53 | 68354 | 9.67187147 | CS |
| 156 | -3.84 | -27.408993576 | 14.01 | 15.69 | 8.53 | 62521 | 10.60089493 | CS |
| 260 | -2.35 | -18.7699680511 | 12.52 | 15.69 | 8.53 | 56652 | 11.33384125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.17 | -0.05 | -0.49 | 10.25 | 10.25 | 10.17 | 19017 |
| 1721342400 | 10.22 | -0.02 | -0.23 | 10.26 | 10.3 | 10.22 | 62111 |
| 1721256000 | 10.2432 | -0.04 | -0.36 | 10.31 | 10.31 | 10.22 | 38348 |
| 1721169600 | 10.28 | 0.04 | 0.39 | 10.26 | 10.32 | 10.26 | 27347 |
| 1721083200 | 10.24 | -0.1 | -0.97 | 10.3 | 10.315 | 10.22 | 16588 |
| 1720824000 | 10.34 | 0.03 | 0.29 | 10.39 | 10.4 | 10.2915 | 49455 |
| 1720737600 | 10.31 | 0.09 | 0.88 | 10.31 | 10.315 | 10.255 | 17496 |
| 1720651200 | 10.22 | 0.03 | 0.29 | 10.25 | 10.27 | 10.1759 | 49578 |
| 1720564800 | 10.19 | 0.03 | 0.30 | 10.2 | 10.23 | 10.17 | 12952 |
| 1720478400 | 10.16 | -0.02 | -0.20 | 10.27 | 10.27 | 10.15 | 9296 |
| 1720219200 | 10.18 | 0.01 | 0.11 | 10.21 | 10.29 | 10.1623 | 28565 |
| 1720040640 | 10.169 | 0.03 | 0.29 | 10.23 | 10.26 | 10.15 | 8640 |
| 1719960000 | 10.14 | 0.03 | 0.30 | 10.14 | 10.17 | 10.12 | 65592 |
| 1719873600 | 10.11 | -0.05 | -0.49 | 10.17 | 10.2 | 10.07 | 62096 |
| 1719614400 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1719528000 | 10.16 | 0.06 | 0.59 | 10.12 | 10.16 | 10.12 | 25448 |
| 1719441600 | 10.1 | -0.02 | -0.20 | 10.09 | 10.12 | 10.0752 | 56880 |
| 1719355200 | 10.12 | 0.04 | 0.40 | 10.09 | 10.12 | 10.07 | 44970 |
| 1719268800 | 10.08 | -0.01 | -0.10 | 10.07 | 10.12 | 10.01 | 136591 |
| 1719009600 | 10.09 | 0.01 | 0.10 | 10.14 | 10.15 | 10.02 | 43246 |
| 1718923200 | 10.08 | -0.04 | -0.40 | 10.08 | 10.12 | 10.07 | 116170 |
| 1718750400 | 10.12 | 0.06 | 0.60 | 10.08 | 10.14 | 10.08 | 34152 |
| 1718664000 | 10.06 | 0.02 | 0.20 | 10.04 | 10.1 | 10.0257 | 73575 |
| 1718404800 | 10.04 | -0.04 | -0.40 | 10.01 | 10.07 | 10.0055 | 37693 |
| 1718318400 | 10.08 | 0.06 | 0.60 | 10.07 | 10.11 | 10.05 | 54093 |
| 1718232000 | 10.02 | 0.02 | 0.20 | 10.06 | 10.12 | 10.02 | 71921 |
| 1718145600 | 10 | 0.04 | 0.40 | 9.96 | 10.01 | 9.96 | 46665 |
| 1718059200 | 9.96 | 0.02 | 0.20 | 9.93 | 9.975 | 9.9257 | 117713 |
| 1717800000 | 9.94 | 0.02 | 0.20 | 9.86 | 9.94 | 9.82 | 74823 |
| 1717713600 | 9.92 | 0.01 | 0.10 | 9.92 | 9.96 | 9.89 | 111978 |
| 1717627200 | 9.91 | 0.01 | 0.10 | 9.91 | 9.955 | 9.9 | 169708 |
| 1717540800 | 9.9 | 0.06 | 0.61 | 9.92 | 9.96 | 9.8699999 | 70781 |
| 1717454400 | 9.84 | 0.03 | 0.31 | 9.81 | 9.88 | 9.81 | 88370 |
| 1717195200 | 9.81 | 0.05 | 0.51 | 9.78 | 9.8475 | 9.77 | 55873 |
| 1717108800 | 9.76 | -0.03 | -0.26 | 9.81 | 9.83 | 9.7504 | 61550 |
| 1717022400 | 9.785 | -0.08 | -0.76 | 9.86 | 9.98 | 9.77 | 57164 |
| 1716936000 | 9.86 | -0.12 | -1.20 | 10.02 | 10.02 | 9.86 | 54832 |
| 1716590400 | 9.98 | 0.03 | 0.30 | 9.98 | 9.99 | 9.97 | 31377 |
| 1716504000 | 9.95 | -0.03 | -0.30 | 9.99 | 10.08 | 9.93 | 45325 |
| 1716417600 | 9.98 | -0.05 | -0.50 | 10.06 | 10.07 | 9.97 | 43386 |
| 1716331200 | 10.03 | -0.03 | -0.25 | 10.1 | 10.1 | 10.03 | 54610 |
| 1716244800 | 10.055 | -0.01 | -0.05 | 10.01 | 10.09 | 10.01 | 55386 |
| 1715985600 | 10.06 | 0.06 | 0.60 | 10.04 | 10.07 | 10 | 90801 |
| 1715899200 | 10 | 0.03 | 0.30 | 10.03 | 10.03 | 9.98 | 23038 |
| 1715812800 | 9.97 | 0.04 | 0.35 | 10.08 | 10.08 | 9.96 | 34875 |
| 1715726400 | 9.935 | -0.02 | -0.15 | 9.97 | 9.98 | 9.925 | 24918 |
| 1715640000 | 9.95 | -0.03 | -0.30 | 10.02 | 10.02 | 9.95 | 15200 |
| 1715380800 | 9.98 | -0.02 | -0.20 | 10.05 | 10.05 | 9.9601 | 15572 |
| 1715294400 | 10 | -0.03 | -0.30 | 10.05 | 10.05 | 9.99 | 36899 |
| 1715208000 | 10.03 | 0.05 | 0.50 | 10 | 10.03 | 9.99 | 30687 |
| 1715121600 | 9.98 | 0.08 | 0.81 | 9.96 | 9.99 | 9.95 | 42831 |
| 1715035200 | 9.9 | 0.04 | 0.41 | 9.8699999 | 9.91 | 9.8699999 | 86785 |
| 1714776000 | 9.86 | 0.08 | 0.82 | 9.84 | 9.89 | 9.84 | 48676 |
| 1714689600 | 9.78 | 0 | 0.00 | 9.8 | 9.81 | 9.76 | 35921 |
| 1714603200 | 9.78 | 0.03 | 0.31 | 9.75 | 9.8001 | 9.75 | 45419 |
| 1714516800 | 9.75 | -0.03 | -0.31 | 9.72 | 9.7899999 | 9.71 | 42326 |
| 1714430400 | 9.78 | 0 | 0.05 | 9.7899999 | 9.8 | 9.76 | 37363 |
| 1714171200 | 9.775 | 0.04 | 0.36 | 9.7899999 | 9.8 | 9.76 | 27230 |
| 1714084800 | 9.74 | -0.06 | -0.61 | 9.77 | 9.77 | 9.735 | 9266 |
| 1713998400 | 9.8 | 0 | 0.00 | 9.8 | 9.82 | 9.78 | 74456 |
| 1713912000 | 9.8 | 0.05 | 0.51 | 9.75 | 9.8 | 9.75 | 21173 |
| 1713825600 | 9.75 | 0.02 | 0.15 | 9.71 | 9.75 | 9.71 | 19124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
