BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
9.8100
-0.1700 (-1.70%)
NYSE · Last Trade: Apr 7th, 5:02 PM EDT
Historical Prices For BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 10.07 | 10.14 | 10.00 | 9.98 | 42,016 | 9.98 |
| 4/03/2025 | 10.10 | 10.11 | 10.04 | 10.07 | 32,061 | 10.07 |
| 4/02/2025 | 10.05 | 10.10 | 10.01 | 10.06 | 62,749 | 10.06 |
| 4/01/2025 | 10.09 | 10.11 | 10.06 | 10.09 | 16,740 | 10.09 |
| 3/31/2025 | 10.01 | 10.05 | 9.97 | 10.00 | 31,286 | 10.00 |
| 3/28/2025 | 9.98 | 10.04 | 9.98 | 10.00 | 24,209 | 10.00 |
| 3/27/2025 | 9.99 | 10.01 | 9.94 | 9.94 | 57,122 | 9.94 |
| 3/26/2025 | 10.08 | 10.12 | 10.01 | 10.02 | 50,933 | 10.02 |
| 3/25/2025 | 10.30 | 10.35 | 10.09 | 10.10 | 112,509 | 10.10 |
| 3/24/2025 | 10.28 | 10.45 | 10.21 | 10.31 | 127,274 | 10.31 |
| 3/21/2025 | 10.20 | 10.24 | 10.13 | 10.18 | 62,855 | 10.18 |
| 3/20/2025 | 10.03 | 10.15 | 9.99 | 10.11 | 87,649 | 10.11 |
| 3/19/2025 | 9.96 | 10.02 | 9.91 | 9.99 | 88,716 | 9.99 |
| 3/18/2025 | 10.04 | 10.04 | 9.97 | 10.01 | 44,035 | 10.01 |
| 3/17/2025 | 9.98 | 10.04 | 9.98 | 10.02 | 33,517 | 10.02 |
| 3/14/2025 | 9.92 | 10.14 | 9.92 | 9.98 | 58,552 | 9.98 |
| 3/13/2025 | 10.03 | 10.05 | 9.96 | 10.00 | 52,594 | 9.95 |
| 3/12/2025 | 10.19 | 10.19 | 10.08 | 10.08 | 70,610 | 10.03 |
| 3/11/2025 | 10.22 | 10.22 | 10.16 | 10.19 | 31,491 | 10.14 |
| 3/10/2025 | 10.26 | 10.28 | 10.18 | 10.18 | 39,457 | 10.13 |
| 3/07/2025 | 10.29 | 10.30 | 10.17 | 10.20 | 52,858 | 10.15 |
| 3/06/2025 | 10.31 | 10.34 | 10.28 | 10.30 | 13,208 | 10.25 |
| 3/05/2025 | 10.44 | 10.44 | 10.28 | 10.35 | 41,048 | 10.30 |
| 3/04/2025 | 10.46 | 10.48 | 10.30 | 10.30 | 26,952 | 10.25 |
| 3/03/2025 | 10.40 | 10.47 | 10.40 | 10.43 | 30,073 | 10.38 |
| 2/28/2025 | 10.42 | 10.45 | 10.39 | 10.44 | 37,194 | 10.39 |
| 2/27/2025 | 10.38 | 10.40 | 10.32 | 10.38 | 18,890 | 10.33 |
| 2/26/2025 | 10.40 | 10.42 | 10.38 | 10.41 | 24,270 | 10.36 |
| 2/25/2025 | 10.37 | 10.41 | 10.35 | 10.38 | 41,368 | 10.33 |
| 2/24/2025 | 10.31 | 10.39 | 10.31 | 10.31 | 45,624 | 10.26 |
| 2/21/2025 | 10.36 | 10.42 | 10.35 | 10.35 | 47,435 | 10.30 |
| 2/20/2025 | 10.30 | 10.38 | 10.30 | 10.35 | 84,305 | 10.30 |
| 2/19/2025 | 10.30 | 10.34 | 10.26 | 10.33 | 43,362 | 10.28 |
| 2/18/2025 | 10.28 | 10.34 | 10.27 | 10.29 | 68,547 | 10.24 |
| 2/14/2025 | 10.25 | 10.32 | 10.25 | 10.28 | 59,070 | 10.23 |
| 2/13/2025 | 10.22 | 10.26 | 10.17 | 10.23 | 24,371 | 10.13 |
| 2/12/2025 | 10.11 | 10.22 | 10.11 | 10.21 | 58,254 | 10.11 |
| 2/11/2025 | 10.35 | 10.39 | 10.28 | 10.30 | 109,892 | 10.20 |
| 2/10/2025 | 10.38 | 10.42 | 10.37 | 10.37 | 26,544 | 10.27 |
| 2/07/2025 | 10.40 | 10.43 | 10.37 | 10.39 | 39,814 | 10.29 |
| 2/06/2025 | 10.40 | 10.43 | 10.39 | 10.39 | 63,821 | 10.29 |
| 2/05/2025 | 10.43 | 10.48 | 10.37 | 10.43 | 94,466 | 10.33 |
| 2/04/2025 | 10.40 | 10.44 | 10.36 | 10.41 | 65,517 | 10.31 |
| 2/03/2025 | 10.32 | 10.46 | 10.32 | 10.36 | 43,654 | 10.26 |
| 1/31/2025 | 10.42 | 10.43 | 10.29 | 10.34 | 35,612 | 10.24 |
| 1/30/2025 | 10.34 | 10.42 | 10.29 | 10.37 | 44,961 | 10.27 |
| 1/29/2025 | 10.31 | 10.37 | 10.26 | 10.31 | 32,423 | 10.21 |
| 1/28/2025 | 10.29 | 10.33 | 10.22 | 10.29 | 33,112 | 10.19 |
| 1/27/2025 | 10.19 | 10.30 | 10.18 | 10.29 | 38,358 | 10.19 |
| 1/24/2025 | 10.12 | 10.19 | 10.12 | 10.16 | 24,298 | 10.06 |
| 1/23/2025 | 10.21 | 10.21 | 10.12 | 10.16 | 64,162 | 10.06 |
| 1/22/2025 | 10.21 | 10.29 | 10.18 | 10.23 | 58,999 | 10.13 |
| 1/21/2025 | 10.22 | 10.27 | 10.20 | 10.27 | 37,038 | 10.17 |
| 1/17/2025 | 10.18 | 10.26 | 10.18 | 10.18 | 21,112 | 10.08 |
| 1/16/2025 | 10.09 | 10.20 | 10.05 | 10.15 | 34,367 | 10.05 |
| 1/15/2025 | 10.05 | 10.14 | 10.00 | 10.12 | 59,511 | 10.02 |
| 1/14/2025 | 10.00 | 10.25 | 9.99 | 10.02 | 86,402 | 9.87 |
| 1/13/2025 | 10.07 | 10.07 | 9.94 | 10.02 | 73,794 | 9.87 |
| 1/10/2025 | 10.03 | 10.09 | 10.01 | 10.04 | 59,192 | 9.89 |
| 1/08/2025 | 10.23 | 10.28 | 10.14 | 10.18 | 101,837 | 10.03 |