BlackRock MuniHoldings Investment Quality Fund (MFL) Historical Stock Data
11.84 ↑0.00 (0.00%)
As of April 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MFL is down -0.08% a day on average. There have been 17 days where BlackRock MuniHoldings Investment Quality Fund closed green and 13 days where MFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 11.85 | 11.84 | ↓$0.01 (-0.08%) | 11.80 | 11.90 | 212.08K |
| 2022-04-07 | 11.98 | 11.90 | ↓$0.08 (-0.67%) | 11.86 | 11.99 | 106.50K |
| 2022-04-06 | 12.07 | 12.02 | ↓$0.05 (-0.41%) | 12.00 | 12.10 | 93.60K |
| 2022-04-05 | 12.30 | 12.18 | ↓$0.12 (-0.98%) | 12.11 | 12.32 | 134.77K |
| 2022-04-04 | 12.31 | 12.32 | ↑$0.01 (0.08%) | 12.25 | 12.43 | 128.38K |
| 2022-04-01 | 12.19 | 12.36 | ↑$0.17 (1.39%) | 12.12 | 12.36 | 169.47K |
| 2022-03-31 | 12.11 | 12.26 | ↑$0.15 (1.24%) | 12.07 | 12.28 | 149.08K |
| 2022-03-30 | 11.99 | 12.09 | ↑$0.10 (0.83%) | 11.99 | 12.14 | 84.01K |
| 2022-03-29 | 12.01 | 12.05 | ↑$0.04 (0.33%) | 11.92 | 12.06 | 182.26K |
| 2022-03-28 | 12.25 | 12.01 | ↓$0.24 (-1.96%) | 12.01 | 12.29 | 150.31K |
| 2022-03-25 | 12.25 | 12.29 | ↑$0.04 (0.33%) | 12.04 | 12.42 | 232.36K |
| 2022-03-24 | 12.34 | 12.22 | ↓$0.12 (-0.97%) | 12.20 | 12.34 | 95.10K |
| 2022-03-23 | 12.29 | 12.30 | ↑$0.01 (0.08%) | 12.26 | 12.37 | 65.90K |
| 2022-03-22 | 12.34 | 12.34 | ↑$0.00 (0.00%) | 12.25 | 12.40 | 82.22K |
| 2022-03-21 | 12.33 | 12.38 | ↑$0.05 (0.41%) | 12.28 | 12.42 | 121.88K |
| 2022-03-18 | 12.26 | 12.31 | ↑$0.05 (0.41%) | 12.26 | 12.37 | 63.86K |
| 2022-03-17 | 12.23 | 12.31 | ↑$0.08 (0.65%) | 12.16 | 12.33 | 98.86K |
| 2022-03-16 | 12.30 | 12.20 | ↓$0.10 (-0.81%) | 12.07 | 12.30 | 144.68K |
| 2022-03-15 | 12.35 | 12.21 | ↓$0.14 (-1.13%) | 12.20 | 12.38 | 41.30K |
| 2022-03-14 | 12.40 | 12.29 | ↓$0.11 (-0.89%) | 12.29 | 12.43 | 73.73K |
| 2022-03-11 | 12.54 | 12.51 | ↓$0.03 (-0.24%) | 12.50 | 12.64 | 38.95K |
| 2022-03-10 | 12.52 | 12.59 | ↑$0.07 (0.56%) | 12.52 | 12.68 | 52K |
| 2022-03-09 | 12.77 | 12.70 | ↓$0.07 (-0.55%) | 12.67 | 12.79 | 35.03K |
| 2022-03-08 | 12.79 | 12.79 | ↑$0.00 (0.00%) | 12.66 | 12.86 | 65.68K |
| 2022-03-07 | 13.10 | 12.83 | ↓$0.27 (-2.06%) | 12.79 | 13.19 | 63.91K |
| 2022-03-04 | 13.21 | 13.20 | ↓$0.01 (-0.08%) | 13.12 | 13.24 | 28.88K |
| 2022-03-03 | 13.23 | 13.23 | ↑$0.00 (0.00%) | 13.16 | 13.27 | 33.56K |
| 2022-03-02 | 13.19 | 13.21 | ↑$0.02 (0.15%) | 13.13 | 13.27 | 55.68K |
| 2022-03-01 | 13.04 | 13.21 | ↑$0.17 (1.30%) | 13.01 | 13.22 | 96.05K |
| 2022-02-28 | 12.93 | 13.00 | ↑$0.07 (0.54%) | 12.86 | 13.00 | 123.52K |
Create an account or log in to view more rows.
$MFL just fucking go already jeesh
$MFL omg this is bullshit
$MFL what happened
$MFL Like if the Hedgies are fucked
$MFL GET IN mofos!!!
$MFL what’s gonna happen now
$MFL This is how I feel everyday holding this gem.
$MFL Momentum is building...
$MFL this market love evrry dips let’s see
$MFL Let it go...