BlackRock MuniHoldings NY Quality Fd Inc. (MHN)

10.57Last Price

+0.06 (0.52%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	10.45	10.52	10.41	10.51	85,925	10.51
2/03/2025	10.38	10.43	10.36	10.42	81,068	10.42
1/31/2025	10.41	10.46	10.38	10.38	79,506	10.38
1/30/2025	10.37	10.46	10.37	10.44	103,944	10.44
1/29/2025	10.38	10.40	10.35	10.37	99,609	10.37
1/28/2025	10.41	10.45	10.36	10.38	75,190	10.38
1/27/2025	10.37	10.43	10.34	10.41	63,232	10.41
1/24/2025	10.37	10.38	10.34	10.37	32,465	10.37
1/23/2025	10.41	10.41	10.34	10.37	62,171	10.37
1/22/2025	10.47	10.47	10.40	10.41	100,389	10.41
1/21/2025	10.47	10.52	10.44	10.47	15,311	10.47
1/17/2025	10.40	10.43	10.39	10.43	19,657	10.43
1/16/2025	10.35	10.39	10.34	10.37	46,215	10.37
1/15/2025	10.35	10.38	10.31	10.32	63,466	10.32
1/14/2025	10.41	10.42	10.34	10.34	34,401	10.29
1/13/2025	10.40	10.42	10.36	10.37	53,532	10.32
1/10/2025	10.46	10.46	10.36	10.38	49,663	10.33
1/08/2025	10.59	10.63	10.53	10.53	82,629	10.48
1/07/2025	10.54	10.65	10.46	10.58	214,757	10.53
1/06/2025	10.53	10.55	10.49	10.51	46,551	10.46
1/03/2025	10.52	10.56	10.51	10.51	17,247	10.46
1/02/2025	10.39	10.59	10.39	10.47	83,473	10.42
12/31/2024	10.36	0.00	10.36	10.34	0	10.29
12/30/2024	10.30	10.37	10.28	10.36	268,561	10.31
12/27/2024	10.34	10.34	10.27	10.31	150,641	10.26
12/26/2024	10.33	10.37	10.27	10.32	121,060	10.27
12/24/2024	10.25	10.34	10.24	10.30	58,987	10.25
12/23/2024	10.26	10.29	10.23	10.23	130,550	10.18
12/20/2024	10.39	10.39	10.28	10.28	150,716	10.23
12/19/2024	10.50	10.50	10.36	10.41	125,862	10.35
12/18/2024	10.55	10.56	10.44	10.44	113,865	10.39
12/17/2024	10.62	10.63	10.55	10.55	141,985	10.50
12/16/2024	10.74	10.74	10.64	10.65	79,320	10.60
12/13/2024	10.76	10.81	10.70	10.70	35,992	10.59
12/12/2024	10.93	10.93	10.82	10.84	73,727	10.73
12/11/2024	10.94	10.97	10.91	10.93	54,269	10.82
12/10/2024	10.90	10.90	10.85	10.90	26,456	10.79
12/09/2024	10.87	10.90	10.84	10.88	62,599	10.77
12/06/2024	10.92	10.92	10.88	10.89	54,600	10.78
12/05/2024	10.95	10.95	10.88	10.91	60,292	10.80
12/04/2024	10.95	10.96	10.90	10.95	68,023	10.84
12/03/2024	10.99	10.99	10.93	10.96	74,518	10.85
12/02/2024	10.88	10.96	10.86	10.93	79,874	10.82
11/29/2024	10.90	10.96	10.86	10.96	34,931	10.85
11/27/2024	10.76	10.86	10.73	10.86	74,351	10.75
11/26/2024	10.74	10.76	10.66	10.74	76,502	10.63
11/25/2024	10.75	10.78	10.73	10.74	101,161	10.63
11/22/2024	10.65	10.69	10.64	10.68	41,687	10.57
11/21/2024	10.67	10.67	10.61	10.61	33,724	10.51
11/20/2024	10.63	10.64	10.60	10.64	47,702	10.54
11/19/2024	10.64	10.64	10.60	10.63	31,115	10.52
11/18/2024	10.61	10.67	10.60	10.62	83,556	10.51
11/15/2024	10.70	10.71	10.60	10.60	82,835	10.50
11/14/2024	10.76	10.79	10.63	10.78	53,264	10.62
11/13/2024	10.77	10.77	10.70	10.72	29,478	10.56
11/12/2024	10.83	10.88	10.69	10.71	49,425	10.55
11/11/2024	10.82	10.85	10.77	10.85	27,989	10.69
11/08/2024	10.74	10.78	10.67	10.77	62,996	10.61
11/07/2024	10.64	10.69	10.64	10.65	48,020	10.49
11/06/2024	10.67	10.67	10.60	10.61	54,061	10.45
11/05/2024	10.69	10.75	10.67	10.71	97,350	10.55