BlackRock MuniHoldings Q Closed II (MUE)

MUE
🏛️ Estados Unidos →
10.06
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 9.84 10.01 9.83 9.95 0.2M
2022-12-29 9.86 9.95 9.85 9.94 0.2M
2022-12-28 9.78 9.86 9.77 9.84 0.2M
2022-12-27 9.77 9.85 9.75 9.78 0.2M
2022-12-23 9.80 9.84 9.80 9.80 0.1M
2022-12-22 9.79 9.90 9.79 9.82 0.2M
2022-12-21 9.90 9.92 9.84 9.85 0.2M
2022-12-20 9.79 9.92 9.79 9.86 0.2M
2022-12-19 9.93 9.99 9.88 9.91 0.2M
2022-12-16 10.00 10.02 9.89 9.94 0.2M
2022-12-15 10.20 10.20 10.00 10.00 0.1M
2022-12-14 10.11 10.27 10.06 10.19 0.1M
2022-12-13 10.24 10.27 10.08 10.12 0.2M
2022-12-12 10.14 10.20 10.07 10.10 0.1M
2022-12-09 10.15 10.18 10.07 10.08 0.1M
2022-12-08 10.29 10.36 10.15 10.18 0.1M
2022-12-07 10.34 10.39 10.24 10.31 0.1M
2022-12-06 10.29 10.39 10.23 10.36 0.1M
2022-12-05 10.48 10.49 10.20 10.25 0.1M
2022-12-02 10.46 10.57 10.35 10.48 0.1M
2022-12-01 10.55 10.56 10.42 10.46 0.1M
2022-11-30 10.38 10.48 10.30 10.48 0.1M
2022-11-29 10.35 10.37 10.28 10.35 0.1M
2022-11-28 10.26 10.37 10.26 10.34 0.2M
2022-11-25 10.29 10.29 10.25 10.25 0.0M
2022-11-23 10.28 10.32 10.21 10.26 0.1M
2022-11-22 10.20 10.32 10.17 10.28 0.1M
2022-11-21 10.06 10.20 10.05 10.19 0.1M
2022-11-18 10.07 10.09 9.95 10.04 0.1M
2022-11-17 9.97 10.08 9.91 10.03 0.1M
2022-11-16 9.87 10.02 9.86 10.00 0.1M
2022-11-15 9.81 9.92 9.81 9.84 0.1M
2022-11-14 10.03 10.04 9.73 9.73 0.1M
2022-11-11 10.32 10.32 10.02 10.12 0.1M
2022-11-10 9.95 10.41 9.93 10.32 0.1M
2022-11-09 9.93 9.93 9.76 9.88 0.0M
2022-11-08 9.83 9.97 9.74 9.96 0.1M
2022-11-07 9.70 9.82 9.70 9.79 0.1M
2022-11-04 9.58 9.71 9.51 9.71 0.1M
2022-11-03 9.45 9.57 9.45 9.57 0.1M
2022-11-02 9.55 9.62 9.50 9.54 0.1M
2022-11-01 9.50 9.52 9.31 9.51 0.1M
2022-10-31 9.42 9.48 9.37 9.37 0.1M
2022-10-28 9.41 9.51 9.40 9.49 0.1M
2022-10-27 9.63 9.64 9.40 9.44 0.1M
2022-10-26 9.65 9.70 9.55 9.62 0.1M
2022-10-25 9.57 9.64 9.50 9.53 0.1M
2022-10-24 9.76 9.76 9.48 9.52 0.1M
2022-10-21 9.80 9.83 9.75 9.78 0.1M
2022-10-20 9.82 9.82 9.77 9.82 0.0M
2022-10-19 9.84 9.85 9.70 9.77 0.1M
2022-10-18 9.79 9.87 9.77 9.86 0.1M
2022-10-17 9.78 9.79 9.71 9.77 0.1M
2022-10-14 9.76 9.78 9.71 9.75 0.1M
2022-10-13 9.69 9.80 9.66 9.75 0.1M
2022-10-12 9.89 9.91 9.78 9.83 0.1M
2022-10-11 9.90 9.98 9.85 9.89 0.1M
2022-10-10 9.82 9.90 9.80 9.84 0.1M
2022-10-07 9.86 9.95 9.81 9.84 0.1M
2022-10-06 9.94 9.98 9.89 9.90 0.1M
2022-10-05 10.00 10.05 9.89 9.89 0.1M
2022-10-04 10.10 10.16 10.02 10.07 0.1M
2022-10-03 9.82 10.07 9.82 9.97 0.1M
2022-09-30 9.88 10.01 9.72 9.72 0.1M
2022-09-29 10.04 10.09 9.83 9.90 0.1M
2022-09-28 9.91 10.19 9.91 10.08 0.2M
2022-09-27 9.83 10.03 9.83 9.89 0.1M
2022-09-26 10.10 10.10 9.87 9.92 0.1M
2022-09-23 10.26 10.28 10.04 10.09 0.1M
2022-09-22 10.46 10.46 10.26 10.30 0.0M
2022-09-21 10.60 10.60 10.46 10.46 0.0M
2022-09-20 10.65 10.65 10.55 10.58 0.0M
2022-09-19 10.73 10.78 10.69 10.73 0.0M
2022-09-16 10.83 10.90 10.69 10.78 0.0M
2022-09-15 10.98 11.13 10.84 10.93 0.1M
2022-09-14 10.80 10.97 10.69 10.91 0.0M
2022-09-13 10.91 10.93 10.78 10.84 0.0M
2022-09-12 11.05 11.05 10.95 11.02 0.0M
2022-09-09 10.98 11.04 10.94 11.00 0.0M
2022-09-08 11.03 11.06 10.91 10.97 0.0M
2022-09-07 11.17 11.18 10.96 11.07 0.1M
2022-09-06 10.97 11.16 10.94 11.14 0.0M
2022-09-02 11.05 11.17 11.02 11.02 0.0M
2022-09-01 11.11 11.11 10.93 11.03 0.1M
2022-08-31 11.18 11.22 11.12 11.17 0.0M
2022-08-30 11.49 11.49 11.15 11.18 0.1M
2022-08-29 11.50 11.56 11.33 11.33 0.1M
2022-08-26 11.72 11.88 11.51 11.51 0.1M
2022-08-25 11.80 11.99 11.68 11.79 0.0M
2022-08-24 11.80 12.01 11.72 11.72 0.1M
2022-08-23 11.56 11.88 11.56 11.82 0.1M
2022-08-22 11.69 11.81 11.58 11.58 0.1M
2022-08-19 11.75 11.85 11.66 11.80 0.0M
2022-08-18 11.66 11.90 11.57 11.86 0.0M
2022-08-17 11.58 11.68 11.50 11.64 0.0M
2022-08-16 11.70 11.70 11.57 11.62 0.0M
2022-08-15 11.72 11.82 11.57 11.70 0.0M
2022-08-12 11.76 11.84 11.65 11.75 0.1M
2022-08-11 11.89 11.89 11.78 11.81 0.1M
2022-08-10 11.93 11.99 11.87 11.90 0.1M
2022-08-09 11.82 11.95 11.77 11.87 0.0M
2022-08-08 11.71 11.92 11.65 11.87 0.1M
2022-08-05 11.68 11.74 11.57 11.70 0.1M
2022-08-04 11.72 11.78 11.64 11.75 0.1M
2022-08-03 11.64 11.74 11.59 11.74 0.1M
2022-08-02 11.51 11.60 11.46 11.57 0.1M
2022-08-01 11.46 11.59 11.43 11.50 0.1M
2022-07-29 11.49 11.52 11.35 11.45 0.1M
2022-07-28 11.22 11.56 11.17 11.56 0.1M
2022-07-27 11.09 11.27 11.05 11.21 0.1M
2022-07-26 11.02 11.12 11.02 11.10 0.0M
2022-07-25 11.00 11.05 10.91 11.03 0.1M
2022-07-22 11.02 11.08 10.99 11.06 0.1M
2022-07-21 10.99 11.04 10.91 10.98 0.0M
2022-07-20 10.96 11.12 10.96 10.99 0.0M
2022-07-19 11.00 11.07 10.91 10.93 0.1M
2022-07-18 11.15 11.19 11.02 11.04 0.0M
2022-07-15 11.27 11.38 11.10 11.16 0.0M
2022-07-14 11.34 11.34 11.14 11.25 0.1M
2022-07-13 11.40 11.51 11.35 11.45 0.0M
2022-07-12 11.39 11.70 11.39 11.47 0.1M
2022-07-11 11.15 11.39 11.15 11.38 0.1M
2022-07-08 11.00 11.17 11.00 11.15 0.0M
2022-07-07 11.11 11.12 10.98 11.06 0.1M
2022-07-06 11.00 11.10 10.98 11.07 0.1M
2022-07-05 11.04 11.04 10.87 10.96 0.1M
2022-07-01 11.09 11.15 10.92 11.03 0.1M
2022-06-30 10.90 11.12 10.87 11.02 0.1M
2022-06-29 10.71 11.05 10.70 11.00 0.1M
2022-06-28 10.67 10.73 10.65 10.73 0.1M
2022-06-27 10.70 10.72 10.58 10.71 0.1M
2022-06-24 10.50 10.67 10.50 10.67 0.1M
2022-06-23 10.39 10.52 10.39 10.51 0.1M
2022-06-22 10.28 10.41 10.28 10.34 0.1M
2022-06-21 10.38 10.39 10.25 10.27 0.1M
2022-06-17 10.52 10.52 10.21 10.26 0.1M
2022-06-16 10.44 10.44 10.24 10.26 0.1M
2022-06-15 10.49 10.62 10.44 10.57 0.0M
2022-06-14 10.72 10.78 10.48 10.51 0.1M
2022-06-13 11.05 11.05 10.75 10.77 0.0M
2022-06-10 11.22 11.25 11.07 11.11 0.0M
2022-06-09 11.19 11.40 11.19 11.26 0.1M
2022-06-08 11.32 11.40 11.24 11.27 0.1M
2022-06-07 11.53 11.61 11.31 11.34 0.1M
2022-06-06 11.37 11.61 11.29 11.58 0.1M
2022-06-03 11.55 11.63 11.31 11.39 0.1M
2022-06-02 11.51 11.56 11.46 11.56 0.0M
2022-06-01 11.39 11.59 11.33 11.56 0.1M
2022-05-31 11.35 11.40 11.19 11.33 0.1M
2022-05-27 11.20 11.41 11.20 11.40 0.1M
2022-05-26 10.95 11.25 10.94 11.17 0.1M
2022-05-25 10.86 11.01 10.79 11.01 0.3M
2022-05-24 10.75 10.93 10.75 10.83 0.1M
2022-05-23 10.70 10.84 10.70 10.84 0.1M
2022-05-20 10.55 10.73 10.52 10.70 0.1M
2022-05-19 10.54 10.62 10.50 10.51 0.1M
2022-05-18 10.58 10.65 10.50 10.59 0.1M
2022-05-17 10.60 10.66 10.57 10.62 0.1M
2022-05-16 10.68 10.68 10.58 10.63 0.1M
2022-05-13 10.92 10.93 10.63 10.64 0.1M
2022-05-12 10.98 11.02 10.92 11.00 0.0M
2022-05-11 10.94 11.04 10.93 11.03 0.0M
2022-05-10 10.99 11.07 10.90 11.07 0.0M
2022-05-09 11.16 11.25 10.94 10.99 0.0M
2022-05-06 11.02 11.25 10.97 11.25 0.1M
2022-05-05 10.92 11.04 10.91 11.00 0.1M
2022-05-04 10.83 11.03 10.74 10.97 0.1M
2022-05-03 10.88 10.91 10.80 10.88 0.1M
2022-05-02 10.87 10.96 10.80 10.83 0.1M
2022-04-29 10.95 11.02 10.88 10.90 0.1M
2022-04-28 10.94 11.03 10.86 11.00 0.1M
2022-04-27 11.09 11.09 10.88 10.91 0.1M
2022-04-26 10.99 11.09 10.91 11.05 0.1M
2022-04-25 11.05 11.07 10.89 10.98 0.1M
2022-04-22 11.11 11.15 11.00 11.09 0.1M
2022-04-21 11.13 11.18 11.07 11.08 0.1M
2022-04-20 11.01 11.17 11.01 11.16 0.1M
2022-04-19 11.08 11.10 11.00 11.00 0.1M
2022-04-18 11.26 11.29 11.10 11.13 0.1M
2022-04-14 11.51 11.51 11.16 11.20 0.1M
2022-04-13 11.76 11.76 11.50 11.51 0.1M
2022-04-12 11.88 11.98 11.68 11.81 0.0M
2022-04-11 11.84 11.94 11.84 11.89 0.0M
2022-04-08 11.82 11.94 11.79 11.92 0.0M
2022-04-07 11.94 11.95 11.69 11.85 0.0M
2022-04-06 11.69 11.96 11.60 11.95 0.1M
2022-04-05 11.97 12.14 11.65 11.69 0.1M
2022-04-04 12.16 12.22 11.97 12.01 0.1M
2022-04-01 12.10 12.34 11.97 12.21 0.1M
2022-03-31 11.75 12.23 11.71 12.09 0.1M
2022-03-30 11.70 11.88 11.68 11.75 0.0M
2022-03-29 11.50 11.76 11.47 11.67 0.1M
2022-03-28 11.70 11.70 11.47 11.49 0.1M
2022-03-25 11.80 11.80 11.63 11.69 0.0M
2022-03-24 11.76 11.84 11.71 11.78 0.0M
2022-03-23 11.72 11.83 11.71 11.80 0.1M
2022-03-22 11.80 11.83 11.70 11.78 0.1M
2022-03-21 12.00 12.05 11.77 11.82 0.1M
2022-03-18 11.97 12.08 11.96 12.00 0.1M
2022-03-17 11.94 12.11 11.94 11.99 0.0M
2022-03-16 12.10 12.12 11.91 12.02 0.1M
2022-03-15 12.38 12.38 12.10 12.10 0.0M
2022-03-14 12.34 12.72 12.12 12.17 0.1M
2022-03-11 12.33 12.48 12.25 12.34 0.0M
2022-03-10 12.40 12.49 12.33 12.37 0.0M
2022-03-09 12.57 12.69 12.45 12.45 0.0M
2022-03-08 12.48 12.61 12.40 12.58 0.0M
2022-03-07 12.62 12.72 12.44 12.54 0.0M
2022-03-04 12.63 12.69 12.59 12.61 0.0M
2022-03-03 12.64 12.71 12.61 12.66 0.0M
2022-03-02 12.64 12.66 12.58 12.61 0.0M
2022-03-01 12.49 12.69 12.49 12.66 0.0M
2022-02-28 12.40 12.58 12.40 12.50 0.0M
2022-02-25 12.32 12.45 12.32 12.42 0.0M
2022-02-24 12.25 12.38 12.25 12.34 0.1M
2022-02-23 12.29 12.30 12.25 12.29 0.0M
2022-02-22 12.27 12.33 12.27 12.30 0.0M
2022-02-18 12.35 12.45 12.34 12.35 0.0M
2022-02-17 12.24 12.40 12.24 12.35 0.1M
2022-02-16 12.15 12.26 12.10 12.24 0.1M
2022-02-15 12.19 12.20 12.10 12.15 0.0M
2022-02-14 12.26 12.27 12.12 12.15 0.1M
2022-02-11 12.48 12.48 12.34 12.34 0.1M
2022-02-10 12.56 12.56 12.35 12.48 0.1M
2022-02-09 12.63 12.63 12.51 12.56 0.1M
2022-02-08 12.54 12.65 12.53 12.60 0.0M
2022-02-07 12.50 12.66 12.50 12.60 0.0M
2022-02-04 12.63 12.73 12.48 12.50 0.1M
2022-02-03 12.74 12.80 12.63 12.63 0.1M
2022-02-02 12.77 12.93 12.76 12.82 0.0M
2022-02-01 12.69 12.83 12.64 12.76 0.1M
2022-01-31 12.64 12.71 12.63 12.68 0.0M
2022-01-28 12.72 12.72 12.61 12.66 0.0M
2022-01-27 12.73 12.82 12.65 12.71 0.0M
2022-01-26 12.78 12.91 12.70 12.70 0.0M
2022-01-25 12.71 12.87 12.70 12.77 0.0M
2022-01-24 12.79 12.82 12.60 12.79 0.0M
2022-01-21 12.67 12.97 12.67 12.85 0.1M
2022-01-20 12.83 13.05 12.76 12.78 0.1M
2022-01-19 12.96 13.06 12.84 12.84 0.1M
2022-01-18 13.10 13.31 12.89 12.98 0.1M
2022-01-14 13.40 13.46 13.24 13.24 0.0M
2022-01-13 13.61 13.62 13.44 13.45 0.0M
2022-01-12 13.71 13.73 13.55 13.59 0.0M
2022-01-11 13.70 13.70 13.57 13.61 0.0M
2022-01-10 13.60 13.67 13.48 13.63 0.0M
2022-01-07 13.66 13.70 13.53 13.66 0.1M
2022-01-06 13.70 13.70 13.56 13.58 0.0M
2022-01-05 13.73 13.85 13.64 13.68 0.0M
2022-01-04 13.97 13.97 13.71 13.75 0.1M
2022-01-03 14.04 14.04 13.85 13.93 0.1M