BlackRock MuniHoldings Q Closed II

MUE
🏛️ usa →
10.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.99 14.02 13.86 14.02 0.0M
2021-12-30 13.90 13.98 13.84 13.92 0.0M
2021-12-29 13.82 13.93 13.80 13.84 0.0M
2021-12-28 13.85 13.97 13.80 13.82 0.0M
2021-12-27 13.83 13.93 13.78 13.89 0.0M
2021-12-23 13.95 14.02 13.79 13.79 0.0M
2021-12-22 14.13 14.20 13.90 13.93 0.0M
2021-12-21 14.03 14.27 13.95 14.04 0.0M
2021-12-20 14.11 14.33 14.00 14.03 0.1M
2021-12-17 15.05 15.05 14.03 14.23 0.0M
2021-12-16 14.24 14.37 14.01 14.01 0.1M
2021-12-15 14.50 14.50 14.20 14.24 0.0M
2021-12-14 14.50 14.50 14.37 14.50 0.0M
2021-12-13 14.18 14.42 14.17 14.37 0.1M
2021-12-10 14.23 14.23 14.11 14.11 0.0M
2021-12-09 14.14 14.45 14.04 14.13 0.1M
2021-12-08 13.81 14.15 13.81 14.05 0.1M
2021-12-07 13.75 13.91 13.55 13.86 0.1M
2021-12-06 13.61 13.72 13.53 13.65 0.0M
2021-12-03 13.66 13.72 13.49 13.55 0.0M
2021-12-02 13.76 13.77 13.56 13.59 0.0M
2021-12-01 13.83 13.87 13.69 13.69 0.0M
2021-11-30 13.62 13.75 13.62 13.75 0.0M
2021-11-29 13.53 13.74 13.53 13.59 0.0M
2021-11-26 13.52 13.59 13.52 13.59 0.0M
2021-11-24 13.67 13.67 13.53 13.56 0.0M
2021-11-23 13.79 13.80 13.53 13.57 0.0M
2021-11-22 13.74 13.78 13.72 13.74 0.0M
2021-11-19 13.83 13.85 13.72 13.72 0.0M
2021-11-18 13.75 13.87 13.74 13.79 0.0M
2021-11-17 13.80 13.86 13.74 13.77 0.0M
2021-11-16 13.84 13.88 13.79 13.81 0.0M
2021-11-15 13.84 13.89 13.80 13.80 0.0M
2021-11-12 13.81 13.91 13.78 13.86 0.1M
2021-11-11 13.86 13.94 13.84 13.87 0.0M
2021-11-10 13.99 14.04 13.83 13.90 0.0M
2021-11-09 13.99 13.99 13.89 13.98 0.0M
2021-11-08 13.90 13.96 13.78 13.95 0.1M
2021-11-05 13.87 13.93 13.84 13.91 0.1M
2021-11-04 13.81 13.90 13.81 13.84 0.0M
2021-11-03 13.83 13.92 13.74 13.86 0.0M
2021-11-02 13.76 13.91 13.21 13.83 0.1M
2021-11-01 13.87 13.87 13.69 13.79 0.1M
2021-10-29 13.73 13.85 13.73 13.80 0.1M
2021-10-27 14.05 14.05 13.71 13.85 0.1M
2021-10-26 14.11 14.19 13.91 13.98 0.0M
2021-10-25 14.08 14.25 14.01 14.09 0.0M
2021-10-22 14.08 14.10 13.96 14.01 0.0M
2021-10-21 14.13 14.19 13.94 14.04 0.0M
2021-10-20 14.09 14.12 13.86 14.09 0.0M
2021-10-19 14.21 14.29 13.95 14.02 0.0M
2021-10-18 14.29 14.33 13.92 14.12 0.0M
2021-10-15 14.40 14.40 14.18 14.29 0.0M
2021-10-14 14.47 15.00 14.12 14.25 0.0M
2021-10-13 14.11 14.19 14.00 14.05 0.0M
2021-10-12 14.07 14.11 13.97 14.10 0.0M
2021-10-11 14.00 14.02 13.88 13.96 0.0M
2021-10-08 13.97 13.99 13.88 13.95 0.0M
2021-10-07 13.82 13.98 13.82 13.95 0.0M
2021-10-06 13.84 13.92 13.69 13.79 0.0M
2021-10-05 13.96 14.07 13.62 13.85 0.0M
2021-10-04 14.03 14.05 13.91 13.95 0.0M
2021-10-01 14.08 14.09 13.88 14.07 0.0M
2021-09-30 13.85 13.95 13.80 13.80 0.1M
2021-09-29 13.80 14.02 13.76 13.77 0.0M
2021-09-28 14.27 14.35 13.58 13.80 0.1M
2021-09-27 14.36 14.36 14.23 14.23 0.0M
2021-09-24 14.57 14.57 14.14 14.28 0.0M
2021-09-23 14.60 14.72 14.49 14.56 0.0M
2021-09-22 14.58 14.71 14.52 14.57 0.0M
2021-09-21 14.60 14.69 14.52 14.62 0.0M
2021-09-20 14.65 14.69 14.50 14.53 0.0M
2021-09-17 14.71 14.71 14.50 14.63 0.0M
2021-09-16 14.65 14.80 14.60 14.64 0.0M
2021-09-15 14.63 14.69 14.52 14.58 0.1M
2021-09-14 14.57 14.99 14.55 14.60 0.0M
2021-09-13 14.76 14.76 14.60 14.65 0.1M
2021-09-10 15.69 15.69 14.76 14.76 0.0M
2021-09-09 14.98 15.04 14.56 14.95 0.0M
2021-09-08 15.04 15.04 14.55 14.62 0.0M
2021-09-07 14.45 14.55 14.42 14.50 0.0M
2021-09-03 14.52 14.59 14.46 14.48 0.0M
2021-09-02 14.53 14.63 14.42 14.52 0.1M
2021-09-01 14.57 14.57 14.45 14.56 0.1M
2021-08-31 14.54 14.56 14.40 14.48 0.0M
2021-08-30 14.59 14.60 14.52 14.52 0.0M
2021-08-27 14.58 14.64 14.51 14.60 0.0M
2021-08-26 14.49 14.59 14.43 14.53 0.0M
2021-08-25 14.43 14.50 14.40 14.46 0.0M
2021-08-24 14.45 14.48 14.40 14.44 0.0M
2021-08-23 14.45 14.45 14.39 14.40 0.0M
2021-08-20 14.43 14.50 14.43 14.43 0.0M
2021-08-19 14.41 14.58 14.37 14.44 0.0M
2021-08-18 14.38 14.59 14.38 14.43 0.0M
2021-08-17 14.48 14.48 14.33 14.39 0.0M
2021-08-16 14.40 14.44 14.31 14.44 0.0M
2021-08-13 14.37 14.37 14.27 14.32 0.0M
2021-08-12 14.59 14.59 14.43 14.43 0.0M
2021-08-11 14.59 14.59 14.45 14.46 0.0M
2021-08-10 14.58 14.58 14.30 14.45 0.0M
2021-08-09 14.54 14.59 14.46 14.54 0.0M
2021-08-06 14.40 14.57 14.36 14.57 0.0M
2021-08-05 14.45 14.52 14.32 14.44 0.0M
2021-08-04 14.54 14.54 14.36 14.38 0.1M
2021-08-03 14.52 14.53 14.49 14.50 0.0M
2021-08-02 14.47 14.53 14.40 14.45 0.0M
2021-07-30 14.43 14.53 14.32 14.41 0.1M
2021-07-29 14.52 14.54 14.38 14.38 0.1M
2021-07-28 14.56 14.66 14.48 14.51 0.1M
2021-07-27 14.45 14.55 14.45 14.55 0.1M
2021-07-26 14.45 14.53 14.42 14.52 0.0M
2021-07-23 14.35 14.42 14.22 14.42 0.0M
2021-07-22 14.31 14.38 14.07 14.29 0.0M
2021-07-21 14.11 14.30 14.08 14.27 0.0M
2021-07-20 14.07 14.26 14.01 14.11 0.0M
2021-07-19 14.01 14.25 13.96 14.01 0.0M
2021-07-16 14.21 14.47 13.98 13.99 0.1M
2021-07-15 14.42 14.45 14.28 14.28 0.0M
2021-07-14 14.43 14.58 14.28 14.33 0.0M
2021-07-13 14.48 14.61 14.43 14.47 0.1M
2021-07-12 14.38 14.50 14.35 14.45 0.0M
2021-07-09 14.38 14.40 14.35 14.36 0.0M
2021-07-08 14.31 14.37 14.18 14.35 0.0M
2021-07-07 14.28 14.30 14.15 14.29 0.1M
2021-07-06 14.25 14.39 14.17 14.19 0.0M
2021-07-02 14.19 14.25 14.11 14.20 0.0M
2021-07-01 14.08 14.55 14.05 14.21 0.1M
2021-06-30 14.13 14.16 14.01 14.01 0.0M
2021-06-29 13.97 14.11 13.97 14.05 0.0M
2021-06-28 13.92 14.14 13.81 13.97 0.0M
2021-06-25 13.82 14.03 13.78 13.95 0.0M
2021-06-24 13.78 13.93 13.78 13.82 0.1M
2021-06-23 13.78 13.83 13.75 13.75 0.0M
2021-06-22 13.81 13.85 13.77 13.78 0.0M
2021-06-21 13.87 13.93 13.80 13.86 0.0M
2021-06-18 13.93 13.94 13.78 13.80 0.0M
2021-06-17 13.91 13.91 13.78 13.81 0.0M
2021-06-16 13.83 13.94 13.83 13.87 0.0M
2021-06-15 13.78 13.90 13.78 13.83 0.0M
2021-06-14 13.81 13.87 13.77 13.80 0.0M
2021-06-11 13.78 13.95 13.78 13.86 0.0M
2021-06-10 13.77 13.97 13.76 13.78 0.0M
2021-06-09 13.78 13.90 13.77 13.77 0.0M
2021-06-08 13.77 13.85 13.76 13.76 0.0M
2021-06-07 13.74 13.88 13.74 13.78 0.0M
2021-06-04 13.85 13.86 13.75 13.78 0.0M
2021-06-03 13.78 13.88 13.73 13.79 0.0M
2021-06-02 13.78 13.86 13.78 13.78 0.0M
2021-06-01 13.88 13.88 13.79 13.83 0.0M
2021-05-28 13.71 13.87 13.71 13.85 0.1M
2021-05-27 13.77 13.81 13.67 13.72 0.0M
2021-05-26 13.76 13.82 13.76 13.78 0.0M
2021-05-25 13.83 13.83 13.75 13.80 0.1M
2021-05-24 13.78 13.82 13.65 13.66 0.0M
2021-05-21 13.67 13.87 13.67 13.74 0.0M
2021-05-20 13.62 13.70 13.62 13.70 0.0M
2021-05-19 13.58 13.70 13.58 13.64 0.0M
2021-05-18 13.71 13.71 13.63 13.64 0.0M
2021-05-17 13.65 13.80 13.59 13.76 0.0M
2021-05-14 13.66 13.72 13.63 13.69 0.0M
2021-05-13 13.70 13.70 13.64 13.68 0.0M
2021-05-12 13.82 13.82 13.73 13.75 0.0M
2021-05-11 13.77 13.85 13.76 13.82 0.0M
2021-05-10 13.75 13.85 13.63 13.84 0.1M
2021-05-07 13.65 13.79 13.65 13.77 0.0M
2021-05-06 13.66 13.71 13.55 13.69 0.1M
2021-05-05 13.63 13.70 13.63 13.69 0.0M
2021-05-04 13.59 13.69 13.59 13.67 0.0M
2021-05-03 13.65 13.67 13.57 13.61 0.1M
2021-04-30 13.62 13.62 13.54 13.56 0.0M
2021-04-29 13.53 13.57 13.50 13.50 0.0M
2021-04-28 13.57 13.58 13.50 13.54 0.0M
2021-04-27 13.53 13.59 13.50 13.56 0.0M
2021-04-26 13.49 13.57 13.49 13.55 0.1M
2021-04-23 13.46 13.60 13.45 13.49 0.0M
2021-04-22 13.46 13.50 13.46 13.48 0.0M
2021-04-21 13.43 13.54 13.43 13.46 0.1M
2021-04-20 13.47 13.49 13.42 13.45 0.0M
2021-04-19 13.49 13.49 13.42 13.44 0.0M
2021-04-16 13.48 13.52 13.43 13.43 0.0M
2021-04-15 13.49 13.50 13.46 13.48 0.0M
2021-04-14 13.50 13.50 13.45 13.46 0.1M
2021-04-13 13.43 13.47 13.42 13.45 0.0M
2021-04-12 13.45 13.45 13.35 13.41 0.1M
2021-04-09 13.45 13.45 13.38 13.41 0.0M
2021-04-08 13.40 13.48 13.36 13.40 0.1M
2021-04-07 13.38 13.40 13.38 13.39 0.0M
2021-04-06 13.32 13.40 13.32 13.36 0.0M
2021-04-05 13.42 13.48 13.35 13.35 0.0M
2021-04-01 13.50 13.50 13.40 13.44 0.0M
2021-03-31 13.31 13.43 13.30 13.40 0.0M
2021-03-30 13.26 13.37 13.22 13.29 0.0M
2021-03-29 13.24 13.25 13.20 13.23 0.1M
2021-03-26 13.17 13.22 13.17 13.20 0.1M
2021-03-25 13.15 13.18 13.13 13.14 0.0M
2021-03-24 13.15 13.15 13.10 13.12 0.0M
2021-03-23 13.15 13.15 13.09 13.12 0.0M
2021-03-22 13.15 13.15 13.09 13.15 0.0M
2021-03-19 13.13 13.15 13.08 13.10 0.0M
2021-03-18 13.17 13.18 13.12 13.13 0.1M
2021-03-17 13.24 13.24 13.09 13.17 0.0M
2021-03-16 13.28 13.32 13.10 13.18 0.1M
2021-03-15 13.41 13.41 13.20 13.20 0.1M
2021-03-12 13.40 13.46 13.40 13.40 0.0M
2021-03-11 13.50 13.50 13.41 13.50 0.0M
2021-03-10 13.37 13.66 13.28 13.50 0.1M
2021-03-09 13.35 13.37 13.32 13.34 0.1M
2021-03-08 13.35 13.37 13.32 13.35 0.0M
2021-03-05 13.37 13.37 13.24 13.31 0.0M
2021-03-04 13.37 13.37 13.30 13.36 0.0M
2021-03-03 13.38 13.40 13.31 13.37 0.0M
2021-03-02 13.40 13.40 13.32 13.35 0.0M
2021-03-01 13.39 13.42 13.38 13.40 0.0M
2021-02-26 13.27 13.38 13.24 13.36 0.0M
2021-02-25 13.39 13.47 13.28 13.32 0.1M
2021-02-24 12.95 13.41 12.95 13.36 0.1M
2021-02-23 12.99 12.99 12.84 12.93 0.1M
2021-02-22 13.45 13.51 12.85 12.90 0.2M
2021-02-19 13.40 13.51 13.37 13.41 0.0M
2021-02-18 13.59 13.65 13.37 13.40 0.1M
2021-02-17 13.65 13.65 13.55 13.65 0.0M
2021-02-16 13.83 13.83 13.62 13.62 0.0M
2021-02-12 13.82 13.92 13.76 13.81 0.0M
2021-02-11 13.90 13.96 13.83 13.93 0.0M
2021-02-10 13.79 13.85 13.78 13.85 0.0M
2021-02-09 13.80 13.82 13.72 13.76 0.1M
2021-02-08 13.70 13.88 13.68 13.76 0.1M
2021-02-05 13.66 13.67 13.62 13.67 0.0M
2021-02-04 13.63 13.63 13.50 13.56 0.0M
2021-02-03 13.52 13.66 13.52 13.56 0.0M
2021-02-02 13.44 13.56 13.40 13.55 0.0M
2021-02-01 13.50 13.50 13.43 13.48 0.0M
2021-01-29 13.47 13.50 13.36 13.38 0.0M
2021-01-28 13.56 13.62 13.39 13.53 0.0M
2021-01-27 13.35 13.59 13.35 13.53 0.0M
2021-01-26 13.41 13.44 13.31 13.42 0.0M
2021-01-25 13.33 13.41 13.23 13.30 0.1M
2021-01-22 13.30 13.36 13.28 13.35 0.0M
2021-01-21 13.32 13.32 13.24 13.26 0.0M
2021-01-20 13.20 13.26 13.20 13.24 0.1M
2021-01-19 13.23 13.25 13.13 13.19 0.0M
2021-01-15 13.26 13.29 13.12 13.14 0.0M
2021-01-14 13.26 13.27 13.15 13.16 0.0M
2021-01-13 13.15 13.32 13.11 13.28 0.1M
2021-01-12 13.19 13.19 13.13 13.14 0.1M
2021-01-11 13.18 13.18 13.09 13.11 0.1M
2021-01-08 13.34 13.37 13.05 13.11 0.1M
2021-01-07 13.40 13.45 13.25 13.25 0.1M
2021-01-06 13.61 13.61 13.35 13.35 0.1M
2021-01-05 13.54 13.69 13.48 13.53 0.0M
2021-01-04 13.65 13.65 13.30 13.64 0.0M