BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
10.43
+0.02 (0.19%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 10.43 | 10.48 | 10.37 | 10.43 | 94,466 | 10.43 |
| 2/04/2025 | 10.40 | 10.44 | 10.36 | 10.41 | 65,517 | 10.41 |
| 2/03/2025 | 10.32 | 10.46 | 10.32 | 10.36 | 43,654 | 10.36 |
| 1/31/2025 | 10.42 | 10.43 | 10.29 | 10.34 | 35,612 | 10.34 |
| 1/30/2025 | 10.34 | 10.42 | 10.29 | 10.37 | 44,961 | 10.37 |
| 1/29/2025 | 10.31 | 10.37 | 10.26 | 10.31 | 32,423 | 10.31 |
| 1/28/2025 | 10.29 | 10.33 | 10.22 | 10.29 | 33,112 | 10.29 |
| 1/27/2025 | 10.19 | 10.30 | 10.18 | 10.29 | 38,358 | 10.29 |
| 1/24/2025 | 10.12 | 10.19 | 10.12 | 10.16 | 24,298 | 10.16 |
| 1/23/2025 | 10.21 | 10.21 | 10.12 | 10.16 | 64,162 | 10.16 |
| 1/22/2025 | 10.21 | 10.29 | 10.18 | 10.23 | 58,999 | 10.23 |
| 1/21/2025 | 10.22 | 10.27 | 10.20 | 10.27 | 37,038 | 10.27 |
| 1/17/2025 | 10.18 | 10.26 | 10.18 | 10.18 | 21,112 | 10.18 |
| 1/16/2025 | 10.09 | 10.20 | 10.05 | 10.15 | 34,367 | 10.15 |
| 1/15/2025 | 10.05 | 10.14 | 10.00 | 10.12 | 59,511 | 10.12 |
| 1/14/2025 | 10.00 | 10.25 | 9.99 | 10.02 | 86,402 | 9.97 |
| 1/13/2025 | 10.07 | 10.07 | 9.94 | 10.02 | 73,794 | 9.97 |
| 1/10/2025 | 10.03 | 10.09 | 10.01 | 10.04 | 59,192 | 9.99 |
| 1/08/2025 | 10.23 | 10.28 | 10.14 | 10.18 | 101,837 | 10.13 |
| 1/07/2025 | 10.32 | 10.32 | 10.15 | 10.18 | 37,472 | 10.12 |
| 1/06/2025 | 10.22 | 10.24 | 10.10 | 10.22 | 96,322 | 10.17 |
| 1/03/2025 | 10.16 | 10.20 | 10.12 | 10.18 | 72,169 | 10.13 |
| 1/02/2025 | 10.04 | 10.13 | 10.04 | 10.12 | 40,749 | 10.07 |
| 12/31/2024 | 9.96 | 0.00 | 10.00 | 10.00 | 0 | 9.95 |
| 12/30/2024 | 10.02 | 10.07 | 9.95 | 9.96 | 142,091 | 9.91 |
| 12/27/2024 | 9.92 | 10.03 | 9.89 | 10.02 | 183,065 | 9.97 |
| 12/26/2024 | 10.02 | 10.05 | 9.95 | 9.97 | 115,647 | 9.92 |
| 12/24/2024 | 9.93 | 10.26 | 9.90 | 10.01 | 123,821 | 9.96 |
| 12/23/2024 | 10.05 | 10.05 | 9.90 | 9.93 | 128,824 | 9.88 |
| 12/20/2024 | 10.17 | 10.19 | 10.02 | 10.05 | 94,304 | 10.00 |
| 12/19/2024 | 10.33 | 10.34 | 10.13 | 10.14 | 125,957 | 10.09 |
| 12/18/2024 | 10.46 | 10.51 | 10.34 | 10.35 | 107,747 | 10.30 |
| 12/17/2024 | 10.65 | 10.65 | 10.44 | 10.44 | 89,813 | 10.39 |
| 12/16/2024 | 10.71 | 10.77 | 10.60 | 10.61 | 69,603 | 10.56 |
| 12/13/2024 | 10.78 | 10.82 | 10.66 | 10.70 | 136,460 | 10.59 |
| 12/12/2024 | 10.90 | 10.91 | 10.80 | 10.80 | 113,375 | 10.69 |
| 12/11/2024 | 10.91 | 10.95 | 10.86 | 10.92 | 54,760 | 10.81 |
| 12/10/2024 | 10.74 | 10.89 | 10.73 | 10.86 | 55,069 | 10.75 |
| 12/09/2024 | 10.78 | 10.80 | 10.72 | 10.79 | 74,412 | 10.68 |
| 12/06/2024 | 10.81 | 10.81 | 10.71 | 10.78 | 37,472 | 10.67 |
| 12/05/2024 | 10.80 | 10.80 | 10.71 | 10.75 | 41,058 | 10.64 |
| 12/04/2024 | 10.84 | 10.85 | 10.74 | 10.80 | 48,250 | 10.69 |
| 12/03/2024 | 10.83 | 10.83 | 10.78 | 10.80 | 45,022 | 10.69 |
| 12/02/2024 | 10.85 | 10.86 | 10.75 | 10.79 | 128,679 | 10.68 |
| 11/29/2024 | 10.80 | 10.82 | 10.74 | 10.76 | 46,302 | 10.65 |
| 11/27/2024 | 10.63 | 10.75 | 10.61 | 10.71 | 36,959 | 10.60 |
| 11/26/2024 | 10.80 | 10.80 | 10.58 | 10.63 | 111,756 | 10.53 |
| 11/25/2024 | 10.73 | 10.77 | 10.66 | 10.76 | 88,721 | 10.65 |
| 11/22/2024 | 10.53 | 10.62 | 10.53 | 10.62 | 76,196 | 10.52 |
| 11/21/2024 | 10.58 | 10.60 | 10.52 | 10.56 | 72,370 | 10.46 |
| 11/20/2024 | 10.52 | 10.54 | 10.50 | 10.54 | 109,378 | 10.44 |
| 11/19/2024 | 10.49 | 10.57 | 10.49 | 10.50 | 154,874 | 10.40 |
| 11/18/2024 | 10.47 | 10.52 | 10.43 | 10.49 | 143,813 | 10.39 |
| 11/15/2024 | 10.52 | 10.57 | 10.44 | 10.45 | 95,848 | 10.35 |
| 11/14/2024 | 10.60 | 10.60 | 10.49 | 10.58 | 95,432 | 10.43 |
| 11/13/2024 | 10.52 | 10.55 | 10.47 | 10.52 | 93,567 | 10.37 |
| 11/12/2024 | 10.47 | 10.57 | 10.43 | 10.44 | 78,981 | 10.29 |
| 11/11/2024 | 10.58 | 10.60 | 10.49 | 10.52 | 89,575 | 10.37 |
| 11/08/2024 | 10.46 | 10.53 | 10.46 | 10.51 | 42,694 | 10.36 |
| 11/07/2024 | 10.44 | 10.45 | 10.36 | 10.44 | 78,332 | 10.29 |
| 11/06/2024 | 10.40 | 10.40 | 10.33 | 10.37 | 109,162 | 10.22 |