BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
9.5000
+0.00 (0.00%)
NYSE · Last Trade: Jun 5th, 8:39 AM EDT
Historical Prices For BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 9.52 | 9.52 | 9.47 | 9.50 | 69,389 | 9.50 |
| 6/03/2025 | 9.53 | 9.53 | 9.47 | 9.52 | 69,648 | 9.52 |
| 6/02/2025 | 9.52 | 9.55 | 9.45 | 9.51 | 76,616 | 9.51 |
| 5/30/2025 | 9.58 | 9.58 | 9.45 | 9.54 | 111,594 | 9.54 |
| 5/29/2025 | 9.54 | 9.60 | 9.50 | 9.55 | 121,750 | 9.55 |
| 5/28/2025 | 9.61 | 9.63 | 9.48 | 9.51 | 93,633 | 9.51 |
| 5/27/2025 | 9.66 | 9.66 | 9.56 | 9.60 | 59,695 | 9.60 |
| 5/23/2025 | 9.60 | 9.60 | 9.51 | 9.54 | 38,835 | 9.54 |
| 5/22/2025 | 9.59 | 9.59 | 9.47 | 9.54 | 69,549 | 9.54 |
| 5/21/2025 | 9.69 | 9.73 | 9.51 | 9.55 | 85,509 | 9.55 |
| 5/20/2025 | 9.67 | 9.72 | 9.63 | 9.69 | 61,436 | 9.69 |
| 5/19/2025 | 9.60 | 9.70 | 9.60 | 9.64 | 27,571 | 9.64 |
| 5/16/2025 | 9.74 | 9.77 | 9.65 | 9.66 | 41,756 | 9.66 |
| 5/15/2025 | 9.70 | 9.73 | 9.64 | 9.70 | 68,988 | 9.70 |
| 5/14/2025 | 9.81 | 9.81 | 9.66 | 9.71 | 40,649 | 9.66 |
| 5/13/2025 | 9.73 | 9.79 | 9.71 | 9.75 | 38,316 | 9.70 |
| 5/12/2025 | 9.89 | 9.89 | 9.69 | 9.73 | 90,379 | 9.68 |
| 5/09/2025 | 9.86 | 9.86 | 9.79 | 9.83 | 35,816 | 9.78 |
| 5/08/2025 | 9.86 | 9.91 | 9.76 | 9.80 | 39,598 | 9.75 |
| 5/07/2025 | 9.80 | 9.85 | 9.75 | 9.79 | 82,041 | 9.74 |
| 5/06/2025 | 9.68 | 9.83 | 9.68 | 9.74 | 91,816 | 9.69 |
| 5/05/2025 | 9.70 | 9.72 | 9.62 | 9.71 | 65,823 | 9.66 |
| 5/02/2025 | 9.72 | 9.76 | 9.68 | 9.73 | 60,254 | 9.68 |
| 5/01/2025 | 9.75 | 9.80 | 9.69 | 9.72 | 87,064 | 9.67 |
| 4/30/2025 | 9.56 | 9.75 | 9.54 | 9.75 | 102,995 | 9.70 |
| 4/29/2025 | 9.52 | 9.63 | 9.52 | 9.61 | 129,465 | 9.56 |
| 4/28/2025 | 9.69 | 9.69 | 9.52 | 9.58 | 84,236 | 9.53 |
| 4/25/2025 | 9.63 | 9.75 | 9.60 | 9.66 | 51,235 | 9.61 |
| 4/24/2025 | 9.59 | 9.63 | 9.50 | 9.61 | 70,300 | 9.56 |
| 4/23/2025 | 9.53 | 9.58 | 9.44 | 9.52 | 87,597 | 9.47 |
| 4/22/2025 | 9.43 | 9.43 | 9.37 | 9.43 | 63,108 | 9.38 |
| 4/21/2025 | 9.57 | 9.62 | 9.26 | 9.32 | 152,884 | 9.28 |
| 4/17/2025 | 9.56 | 9.62 | 9.54 | 9.55 | 37,007 | 9.50 |
| 4/16/2025 | 9.50 | 9.65 | 9.50 | 9.61 | 71,863 | 9.56 |
| 4/15/2025 | 9.54 | 9.66 | 9.54 | 9.56 | 78,026 | 9.51 |
| 4/14/2025 | 9.57 | 9.65 | 9.56 | 9.61 | 65,040 | 9.51 |
| 4/11/2025 | 9.29 | 9.60 | 9.28 | 9.51 | 165,238 | 9.41 |
| 4/10/2025 | 9.51 | 9.68 | 9.28 | 9.29 | 146,847 | 9.19 |
| 4/09/2025 | 9.41 | 9.68 | 9.30 | 9.61 | 195,456 | 9.51 |
| 4/08/2025 | 9.79 | 9.84 | 9.51 | 9.53 | 77,180 | 9.43 |
| 4/07/2025 | 9.64 | 10.13 | 9.62 | 9.81 | 70,482 | 9.71 |
| 4/04/2025 | 10.07 | 10.14 | 10.00 | 9.98 | 42,016 | 9.87 |
| 4/03/2025 | 10.10 | 10.11 | 10.04 | 10.07 | 32,061 | 9.96 |
| 4/02/2025 | 10.05 | 10.10 | 10.01 | 10.06 | 62,749 | 9.95 |
| 4/01/2025 | 10.09 | 10.11 | 10.06 | 10.09 | 16,740 | 9.98 |
| 3/31/2025 | 10.01 | 10.05 | 9.97 | 10.00 | 31,286 | 9.89 |
| 3/28/2025 | 9.98 | 10.04 | 9.98 | 10.00 | 24,209 | 9.89 |
| 3/27/2025 | 9.99 | 10.01 | 9.94 | 9.94 | 57,122 | 9.84 |
| 3/26/2025 | 10.08 | 10.12 | 10.01 | 10.02 | 50,933 | 9.91 |
| 3/25/2025 | 10.30 | 10.35 | 10.09 | 10.10 | 112,509 | 9.99 |
| 3/24/2025 | 10.28 | 10.45 | 10.21 | 10.31 | 127,274 | 10.20 |
| 3/21/2025 | 10.20 | 10.24 | 10.13 | 10.18 | 62,855 | 10.07 |
| 3/20/2025 | 10.03 | 10.15 | 9.99 | 10.11 | 87,649 | 10.00 |
| 3/19/2025 | 9.96 | 10.02 | 9.91 | 9.99 | 88,716 | 9.88 |
| 3/18/2025 | 10.04 | 10.04 | 9.97 | 10.01 | 44,035 | 9.90 |
| 3/17/2025 | 9.98 | 10.04 | 9.98 | 10.02 | 33,517 | 9.91 |
| 3/14/2025 | 9.92 | 10.14 | 9.92 | 9.98 | 58,552 | 9.88 |
| 3/13/2025 | 10.03 | 10.05 | 9.96 | 10.00 | 52,594 | 9.84 |
| 3/12/2025 | 10.19 | 10.19 | 10.08 | 10.08 | 70,610 | 9.92 |
| 3/11/2025 | 10.22 | 10.22 | 10.16 | 10.19 | 31,491 | 10.03 |
| 3/10/2025 | 10.26 | 10.28 | 10.18 | 10.18 | 39,457 | 10.02 |
| 3/07/2025 | 10.29 | 10.30 | 10.17 | 10.20 | 52,858 | 10.04 |
| 3/06/2025 | 10.31 | 10.34 | 10.28 | 10.30 | 13,208 | 10.14 |
| 3/05/2025 | 10.44 | 10.44 | 10.28 | 10.35 | 41,048 | 10.19 |