BlackRock MuniHoldings NY Quality Fd Inc. (MHN)
9.7700
+0.1300 (1.35%)
NYSE · Last Trade: Sep 6th, 11:49 AM EDT
Historical Prices For BlackRock MuniHoldings NY Quality Fd Inc. (MHN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 9.69 | 9.78 | 9.68 | 9.77 | 65,615 | 9.77 |
| 9/04/2025 | 9.66 | 9.70 | 9.64 | 9.64 | 153,065 | 9.64 |
| 9/03/2025 | 9.68 | 9.71 | 9.64 | 9.71 | 75,978 | 9.71 |
| 9/02/2025 | 9.62 | 9.66 | 9.52 | 9.63 | 45,776 | 9.63 |
| 8/29/2025 | 9.62 | 9.65 | 9.57 | 9.64 | 19,649 | 9.64 |
| 8/28/2025 | 9.58 | 9.62 | 9.58 | 9.61 | 15,377 | 9.61 |
| 8/27/2025 | 9.56 | 9.61 | 9.56 | 9.60 | 33,572 | 9.60 |
| 8/26/2025 | 9.62 | 9.62 | 9.57 | 9.59 | 30,222 | 9.59 |
| 8/25/2025 | 9.62 | 9.64 | 9.60 | 9.60 | 41,704 | 9.60 |
| 8/22/2025 | 9.61 | 9.64 | 9.60 | 9.64 | 95,975 | 9.64 |
| 8/21/2025 | 9.56 | 9.60 | 9.55 | 9.56 | 75,562 | 9.56 |
| 8/20/2025 | 9.57 | 9.61 | 9.53 | 9.57 | 36,938 | 9.57 |
| 8/19/2025 | 9.62 | 9.66 | 9.57 | 9.57 | 45,954 | 9.57 |
| 8/18/2025 | 9.64 | 9.66 | 9.61 | 9.62 | 47,154 | 9.62 |
| 8/15/2025 | 9.65 | 9.71 | 9.62 | 9.64 | 56,388 | 9.64 |
| 8/14/2025 | 9.70 | 9.73 | 9.67 | 9.67 | 16,714 | 9.62 |
| 8/13/2025 | 9.75 | 9.80 | 9.70 | 9.70 | 37,799 | 9.65 |
| 8/12/2025 | 9.73 | 9.73 | 9.64 | 9.72 | 26,667 | 9.67 |
| 8/11/2025 | 9.75 | 9.75 | 9.70 | 9.70 | 17,462 | 9.65 |
| 8/08/2025 | 9.76 | 9.76 | 9.70 | 9.72 | 14,830 | 9.67 |
| 8/07/2025 | 9.78 | 9.79 | 9.72 | 9.75 | 54,493 | 9.70 |
| 8/06/2025 | 9.66 | 9.90 | 9.62 | 9.70 | 148,290 | 9.65 |
| 8/05/2025 | 9.66 | 9.68 | 9.61 | 9.67 | 104,046 | 9.62 |
| 8/04/2025 | 9.58 | 9.65 | 9.55 | 9.63 | 93,563 | 9.58 |
| 8/01/2025 | 9.51 | 9.60 | 9.50 | 9.58 | 81,029 | 9.53 |
| 7/31/2025 | 9.46 | 9.51 | 9.44 | 9.51 | 94,029 | 9.46 |
| 7/30/2025 | 9.46 | 9.46 | 9.41 | 9.43 | 98,830 | 9.38 |
| 7/29/2025 | 9.47 | 9.48 | 9.42 | 9.47 | 67,688 | 9.42 |
| 7/28/2025 | 9.47 | 9.49 | 9.41 | 9.46 | 119,610 | 9.41 |
| 7/25/2025 | 9.48 | 9.51 | 9.44 | 9.47 | 75,065 | 9.42 |
| 7/24/2025 | 9.44 | 9.49 | 9.39 | 9.48 | 122,011 | 9.43 |
| 7/23/2025 | 9.48 | 9.56 | 9.42 | 9.44 | 119,097 | 9.39 |
| 7/22/2025 | 9.57 | 9.57 | 9.48 | 9.49 | 70,601 | 9.44 |
| 7/21/2025 | 9.58 | 9.59 | 9.54 | 9.54 | 146,005 | 9.49 |
| 7/18/2025 | 9.63 | 9.63 | 9.56 | 9.57 | 32,373 | 9.52 |
| 7/17/2025 | 9.65 | 9.65 | 9.60 | 9.62 | 79,616 | 9.57 |
| 7/16/2025 | 9.71 | 9.71 | 9.63 | 9.64 | 49,174 | 9.59 |
| 7/15/2025 | 9.74 | 9.74 | 9.66 | 9.69 | 36,330 | 9.64 |
| 7/14/2025 | 9.75 | 9.76 | 9.70 | 9.75 | 83,422 | 9.65 |
| 7/11/2025 | 9.71 | 9.72 | 9.68 | 9.72 | 44,173 | 9.62 |
| 7/10/2025 | 9.75 | 9.77 | 9.72 | 9.72 | 65,511 | 9.62 |
| 7/09/2025 | 9.77 | 9.84 | 9.77 | 9.78 | 16,139 | 9.68 |
| 7/08/2025 | 9.79 | 9.79 | 9.74 | 9.77 | 15,668 | 9.67 |
| 7/07/2025 | 9.87 | 9.87 | 9.75 | 9.76 | 24,337 | 9.66 |
| 7/03/2025 | 9.84 | 9.88 | 9.83 | 9.85 | 32,244 | 9.74 |
| 7/02/2025 | 9.85 | 9.92 | 9.82 | 9.92 | 65,427 | 9.81 |
| 7/01/2025 | 9.82 | 9.91 | 9.81 | 9.85 | 50,686 | 9.74 |
| 6/30/2025 | 9.74 | 9.82 | 9.74 | 9.82 | 44,012 | 9.72 |
| 6/27/2025 | 9.70 | 9.76 | 9.70 | 9.72 | 76,384 | 9.62 |
| 6/26/2025 | 9.70 | 9.73 | 9.68 | 9.70 | 27,914 | 9.60 |
| 6/25/2025 | 9.68 | 9.73 | 9.68 | 9.69 | 47,198 | 9.59 |
| 6/24/2025 | 9.73 | 9.74 | 9.70 | 9.72 | 49,365 | 9.62 |
| 6/23/2025 | 9.69 | 9.74 | 9.69 | 9.71 | 26,997 | 9.61 |
| 6/20/2025 | 9.76 | 9.77 | 9.64 | 9.65 | 263,563 | 9.55 |
| 6/18/2025 | 9.77 | 9.77 | 9.72 | 9.72 | 20,188 | 9.62 |
| 6/17/2025 | 9.72 | 9.76 | 9.70 | 9.74 | 39,025 | 9.64 |
| 6/16/2025 | 9.72 | 9.75 | 9.69 | 9.70 | 19,950 | 9.60 |
| 6/13/2025 | 9.69 | 9.71 | 9.64 | 9.69 | 108,754 | 9.59 |
| 6/12/2025 | 9.78 | 9.80 | 9.76 | 9.78 | 37,679 | 9.62 |
| 6/11/2025 | 9.73 | 9.80 | 9.71 | 9.75 | 89,994 | 9.59 |
| 6/10/2025 | 9.74 | 9.75 | 9.69 | 9.70 | 39,677 | 9.55 |
| 6/09/2025 | 9.69 | 9.75 | 9.69 | 9.73 | 47,885 | 9.57 |
| 6/06/2025 | 9.73 | 9.75 | 9.70 | 9.72 | 46,007 | 9.57 |