Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

11.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.520 5.610 5.520 5.570 127,969 +0.04(+0.73%)
Apr 29, 2009 5.525 5.555 5.500 5.530 208,305 +0.02(+0.36%)
Apr 28, 2009 5.500 5.550 5.495 5.510 126,732 +0.02(+0.27%)
Apr 27, 2009 5.550 5.559 5.495 5.495 94,290 -0.06(-1.09%)
Apr 24, 2009 5.545 5.580 5.500 5.555 168,072 -0.02(-0.27%)
Apr 23, 2009 5.520 5.570 5.500 5.570 119,354 +0.06(+1.00%)
Apr 22, 2009 5.455 5.520 5.410 5.515 100,143 +0.08(+1.39%)
Apr 21, 2009 5.349 5.450 5.349 5.440 114,886 +0.06(+1.03%)
Apr 20, 2009 5.465 5.485 5.384 5.384 78,970 -0.05(-0.92%)
Apr 17, 2009 5.410 5.460 5.384 5.435 89,048 +0.03(+0.46%)
Apr 16, 2009 5.404 5.425 5.369 5.410 140,024 +0.00(+0.00%)
Apr 15, 2009 5.339 5.425 5.339 5.410 112,726 +0.07(+1.32%)
Apr 14, 2009 5.299 5.339 5.294 5.339 68,436 +0.05(+0.85%)
Apr 13, 2009 5.319 5.319 5.284 5.294 95,467 -0.05(-0.94%)
Apr 09, 2009 5.339 5.384 5.299 5.344 133,965 +0.03(+0.57%)
Apr 08, 2009 5.284 5.374 5.284 5.314 149,883 -0.03(-0.47%)
Apr 07, 2009 5.334 5.374 5.279 5.339 114,512 -0.03(-0.47%)
Apr 06, 2009 5.279 5.364 5.274 5.364 174,029 +0.10(+1.81%)
Apr 03, 2009 5.229 5.294 5.229 5.269 110,347 +0.03(+0.48%)
Apr 02, 2009 5.224 5.259 5.194 5.244 106,568 +0.10(+1.85%)
Apr 01, 2009 5.098 5.163 5.098 5.148 229,148 +0.06(+1.18%)
Mar 31, 2009 5.078 5.128 5.078 5.088 95,511 +0.03(+0.50%)
Mar 30, 2009 5.219 5.219 5.058 5.063 124,787 -0.11(-2.14%)
Mar 26, 2009 5.224 5.244 5.173 5.173 118,418 -0.05(-0.87%)
Mar 25, 2009 5.259 5.279 5.189 5.219 135,984 -0.06(-1.05%)
Mar 24, 2009 5.254 5.324 5.229 5.274 117,379 +0.00(+0.00%)
Mar 23, 2009 5.254 5.289 5.229 5.274 114,044 +0.03(+0.57%)
Mar 20, 2009 5.224 5.249 5.199 5.244 70,242 +0.03(+0.48%)
Mar 19, 2009 5.148 5.239 5.143 5.219 126,442 +0.09(+1.66%)
Mar 18, 2009 5.073 5.148 5.033 5.133 145,786 +0.06(+1.09%)
Mar 17, 2009 5.083 5.088 4.998 5.078 125,253 -0.01(-0.10%)
Mar 16, 2009 5.088 5.103 5.038 5.083 85,213 +0.02(+0.30%)
Mar 13, 2009 5.148 5.168 5.068 5.068 0 -0.10(-1.85%)
Mar 12, 2009 5.138 5.173 5.088 5.163 72,477 +0.00(+0.00%)
Mar 11, 2009 5.168 5.209 5.143 5.163 60,134 +0.00(+0.00%)
Mar 10, 2009 5.008 5.163 5.008 5.163 101,889 +0.11(+2.09%)
Mar 09, 2009 5.098 5.098 4.947 5.058 222,432 -0.04(-0.69%)
Mar 06, 2009 5.093 5.123 5.033 5.093 0 +0.00(+0.00%)
Mar 05, 2009 5.178 5.209 5.033 5.093 158,271 -0.12(-2.22%)
Mar 04, 2009 5.128 5.229 5.128 5.209 138,827 +0.04(+0.78%)
Mar 02, 2009 5.259 5.329 5.138 5.168 171,347 -0.11(-2.00%)
Feb 27, 2009 5.244 5.284 5.229 5.274 0 +0.03(+0.48%)
Feb 26, 2009 5.249 5.319 5.224 5.249 500,827 -0.03(-0.48%)
Feb 25, 2009 5.445 5.445 5.168 5.274 155,161 +0.10(+1.94%)
Feb 24, 2009 4.912 5.178 4.731 5.173 148,871 +0.22(+4.46%)
Feb 23, 2009 5.043 5.053 4.952 4.952 145,206 -0.08(-1.60%)
Feb 20, 2009 5.224 5.224 4.942 5.033 281,900 -0.19(-3.65%)
Feb 19, 2009 5.304 5.324 5.219 5.224 183,856 -0.05(-0.95%)
Feb 18, 2009 5.269 5.329 5.254 5.274 111,311 +0.03(+0.57%)
Feb 17, 2009 5.410 5.440 5.239 5.244 232,821 -0.20(-3.69%)
Feb 13, 2009 5.505 5.540 5.435 5.445 173,501 -0.05(-0.91%)
Feb 12, 2009 5.530 5.565 5.470 5.495 100,822 -0.03(-0.55%)
Feb 11, 2009 5.500 5.545 5.460 5.525 91,180 +0.00(+0.00%)
Feb 10, 2009 5.500 5.525 5.430 5.525 138,138 +0.02(+0.36%)
Feb 09, 2009 5.425 5.525 5.415 5.505 214,974 +0.06(+1.01%)
Feb 06, 2009 5.410 5.475 5.410 5.450 166,780 +0.01(+0.18%)
Feb 05, 2009 5.374 5.460 5.349 5.440 114,890 +0.07(+1.31%)
Feb 04, 2009 5.324 5.384 5.279 5.369 97,332 +0.06(+1.14%)
Feb 03, 2009 5.249 5.339 5.249 5.309 135,516 +0.05(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.