BlackRock MuniHoldings NY Quality Fd Inc. (MHN)
9.7000
-0.0300 (-0.31%)
NYSE · Last Trade: Jun 10th, 7:08 PM EDT
Historical Prices For BlackRock MuniHoldings NY Quality Fd Inc. (MHN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2025 | 9.74 | 9.75 | 9.69 | 9.70 | 39,677 | 9.70 |
| 6/09/2025 | 9.69 | 9.75 | 9.69 | 9.73 | 47,885 | 9.73 |
| 6/06/2025 | 9.73 | 9.75 | 9.70 | 9.72 | 46,007 | 9.72 |
| 6/05/2025 | 9.82 | 9.84 | 9.71 | 9.71 | 79,139 | 9.71 |
| 6/04/2025 | 9.84 | 9.86 | 9.79 | 9.83 | 21,659 | 9.83 |
| 6/03/2025 | 9.86 | 9.87 | 9.77 | 9.82 | 51,643 | 9.82 |
| 6/02/2025 | 9.78 | 9.87 | 9.70 | 9.81 | 53,006 | 9.81 |
| 5/30/2025 | 9.78 | 9.81 | 9.73 | 9.77 | 19,774 | 9.77 |
| 5/29/2025 | 9.80 | 9.80 | 9.75 | 9.77 | 40,476 | 9.77 |
| 5/28/2025 | 9.81 | 9.85 | 9.70 | 9.75 | 68,327 | 9.75 |
| 5/27/2025 | 9.80 | 9.85 | 9.77 | 9.85 | 62,275 | 9.85 |
| 5/23/2025 | 9.77 | 9.79 | 9.72 | 9.73 | 33,547 | 9.73 |
| 5/22/2025 | 9.78 | 9.78 | 9.70 | 9.75 | 66,121 | 9.75 |
| 5/21/2025 | 9.90 | 9.93 | 9.71 | 9.71 | 101,766 | 9.71 |
| 5/20/2025 | 9.96 | 9.97 | 9.89 | 9.91 | 62,932 | 9.91 |
| 5/19/2025 | 9.92 | 9.98 | 9.91 | 9.95 | 38,251 | 9.95 |
| 5/16/2025 | 9.99 | 10.03 | 9.96 | 9.97 | 80,641 | 9.97 |
| 5/15/2025 | 9.95 | 10.03 | 9.95 | 10.01 | 40,142 | 10.01 |
| 5/14/2025 | 10.02 | 10.03 | 9.96 | 9.96 | 41,424 | 9.91 |
| 5/13/2025 | 10.05 | 10.07 | 10.01 | 10.06 | 32,893 | 10.01 |
| 5/12/2025 | 10.08 | 10.08 | 10.01 | 10.02 | 63,079 | 9.97 |
| 5/09/2025 | 10.07 | 10.07 | 10.01 | 10.06 | 18,255 | 10.01 |
| 5/08/2025 | 10.06 | 10.06 | 10.01 | 10.02 | 29,003 | 9.97 |
| 5/07/2025 | 9.99 | 10.09 | 9.99 | 10.02 | 20,489 | 9.97 |
| 5/06/2025 | 9.98 | 10.04 | 9.95 | 10.02 | 25,386 | 9.97 |
| 5/05/2025 | 10.02 | 10.02 | 9.96 | 9.98 | 26,778 | 9.93 |
| 5/02/2025 | 10.06 | 10.06 | 9.94 | 10.01 | 63,091 | 9.96 |
| 5/01/2025 | 10.03 | 10.04 | 9.95 | 10.03 | 60,377 | 9.98 |
| 4/30/2025 | 9.92 | 9.98 | 9.85 | 9.94 | 75,357 | 9.89 |
| 4/29/2025 | 9.80 | 9.91 | 9.80 | 9.89 | 53,840 | 9.84 |
| 4/28/2025 | 9.91 | 9.91 | 9.83 | 9.83 | 56,998 | 9.78 |
| 4/25/2025 | 9.93 | 9.98 | 9.86 | 9.89 | 38,989 | 9.84 |
| 4/24/2025 | 9.75 | 9.88 | 9.72 | 9.88 | 47,933 | 9.83 |
| 4/23/2025 | 9.70 | 9.75 | 9.63 | 9.66 | 46,091 | 9.61 |
| 4/22/2025 | 9.63 | 9.70 | 9.57 | 9.61 | 80,840 | 9.56 |
| 4/21/2025 | 9.71 | 9.73 | 9.54 | 9.54 | 49,543 | 9.49 |
| 4/17/2025 | 9.79 | 9.80 | 9.70 | 9.71 | 34,703 | 9.66 |
| 4/16/2025 | 9.76 | 9.81 | 9.70 | 9.75 | 61,136 | 9.70 |
| 4/15/2025 | 9.72 | 9.83 | 9.71 | 9.80 | 36,755 | 9.75 |
| 4/14/2025 | 9.83 | 9.86 | 9.73 | 9.75 | 79,834 | 9.65 |
| 4/11/2025 | 9.75 | 9.79 | 9.58 | 9.79 | 34,280 | 9.69 |
| 4/10/2025 | 9.75 | 9.79 | 9.58 | 9.68 | 67,417 | 9.58 |
| 4/09/2025 | 9.72 | 9.95 | 9.52 | 9.91 | 219,162 | 9.81 |
| 4/08/2025 | 9.95 | 9.97 | 9.68 | 9.71 | 131,366 | 9.61 |
| 4/07/2025 | 10.05 | 10.16 | 9.86 | 9.98 | 149,845 | 9.87 |
| 4/04/2025 | 10.37 | 10.37 | 10.11 | 10.16 | 82,884 | 10.05 |
| 4/03/2025 | 10.35 | 10.35 | 10.25 | 10.33 | 27,896 | 10.22 |
| 4/02/2025 | 10.25 | 10.29 | 10.24 | 10.25 | 52,291 | 10.14 |
| 4/01/2025 | 10.18 | 10.28 | 10.16 | 10.25 | 62,804 | 10.14 |
| 3/31/2025 | 10.13 | 10.20 | 10.13 | 10.15 | 39,241 | 10.04 |
| 3/28/2025 | 10.12 | 10.18 | 10.12 | 10.14 | 90,639 | 10.04 |
| 3/27/2025 | 10.20 | 10.20 | 10.11 | 10.11 | 60,030 | 10.00 |
| 3/26/2025 | 10.31 | 10.31 | 10.21 | 10.22 | 42,567 | 10.11 |
| 3/25/2025 | 10.36 | 10.36 | 10.29 | 10.31 | 24,321 | 10.20 |
| 3/24/2025 | 10.37 | 10.38 | 10.29 | 10.32 | 37,977 | 10.21 |
| 3/21/2025 | 10.30 | 10.40 | 10.20 | 10.32 | 106,251 | 10.21 |
| 3/20/2025 | 10.18 | 10.28 | 10.11 | 10.20 | 43,825 | 10.09 |
| 3/19/2025 | 10.15 | 10.18 | 10.05 | 10.13 | 110,317 | 10.02 |
| 3/18/2025 | 10.19 | 10.23 | 10.11 | 10.12 | 46,253 | 10.01 |
| 3/17/2025 | 10.22 | 10.27 | 10.16 | 10.17 | 49,401 | 10.06 |
| 3/14/2025 | 10.18 | 10.21 | 10.17 | 10.19 | 75,898 | 10.08 |
| 3/13/2025 | 10.32 | 10.32 | 10.21 | 10.22 | 90,522 | 10.06 |
| 3/12/2025 | 10.40 | 10.40 | 10.30 | 10.36 | 37,792 | 10.20 |
| 3/11/2025 | 10.41 | 10.45 | 10.35 | 10.35 | 191,822 | 10.19 |