BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
9.5100
+0.00 (0.00%)
NYSE · Last Trade: Aug 11th, 8:58 AM EDT
Historical Prices For BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/08/2025 | 9.60 | 9.60 | 9.50 | 9.51 | 69,743 | 9.51 |
| 8/07/2025 | 9.59 | 9.62 | 9.54 | 9.58 | 27,843 | 9.58 |
| 8/06/2025 | 9.52 | 9.63 | 9.50 | 9.55 | 76,618 | 9.55 |
| 8/05/2025 | 9.52 | 9.64 | 9.51 | 9.51 | 64,654 | 9.51 |
| 8/04/2025 | 9.52 | 9.54 | 9.46 | 9.52 | 46,061 | 9.52 |
| 8/01/2025 | 9.43 | 9.49 | 9.39 | 9.48 | 50,465 | 9.48 |
| 7/31/2025 | 9.33 | 9.43 | 9.33 | 9.40 | 46,582 | 9.40 |
| 7/30/2025 | 9.34 | 9.38 | 9.32 | 9.37 | 53,796 | 9.37 |
| 7/29/2025 | 9.31 | 9.35 | 9.31 | 9.35 | 32,279 | 9.35 |
| 7/28/2025 | 9.32 | 9.36 | 9.28 | 9.33 | 31,936 | 9.33 |
| 7/25/2025 | 9.36 | 9.36 | 9.32 | 9.35 | 39,989 | 9.35 |
| 7/24/2025 | 9.31 | 9.36 | 9.30 | 9.33 | 71,230 | 9.33 |
| 7/23/2025 | 9.29 | 9.32 | 9.29 | 9.31 | 73,091 | 9.31 |
| 7/22/2025 | 9.32 | 9.32 | 9.27 | 9.29 | 77,560 | 9.29 |
| 7/21/2025 | 9.33 | 9.35 | 9.29 | 9.31 | 45,129 | 9.31 |
| 7/18/2025 | 9.39 | 9.40 | 9.27 | 9.28 | 54,420 | 9.28 |
| 7/17/2025 | 9.44 | 9.44 | 9.35 | 9.37 | 72,033 | 9.37 |
| 7/16/2025 | 9.49 | 9.49 | 9.38 | 9.42 | 62,250 | 9.42 |
| 7/15/2025 | 9.49 | 9.51 | 9.45 | 9.48 | 77,359 | 9.48 |
| 7/14/2025 | 9.57 | 9.57 | 9.50 | 9.54 | 40,746 | 9.49 |
| 7/11/2025 | 9.55 | 9.56 | 9.52 | 9.55 | 59,665 | 9.50 |
| 7/10/2025 | 9.60 | 9.60 | 9.54 | 9.58 | 93,097 | 9.53 |
| 7/09/2025 | 9.60 | 9.60 | 9.55 | 9.56 | 60,925 | 9.51 |
| 7/08/2025 | 9.54 | 9.58 | 9.52 | 9.58 | 68,190 | 9.53 |
| 7/07/2025 | 9.61 | 9.63 | 9.51 | 9.55 | 89,015 | 9.50 |
| 7/03/2025 | 9.65 | 9.65 | 9.60 | 9.65 | 48,439 | 9.60 |
| 7/02/2025 | 9.60 | 9.63 | 9.59 | 9.63 | 74,193 | 9.58 |
| 7/01/2025 | 9.63 | 9.63 | 9.54 | 9.61 | 76,866 | 9.56 |
| 6/30/2025 | 9.53 | 9.58 | 9.51 | 9.58 | 111,237 | 9.53 |
| 6/27/2025 | 9.54 | 9.54 | 9.46 | 9.50 | 113,004 | 9.45 |
| 6/26/2025 | 9.48 | 9.51 | 9.45 | 9.49 | 73,803 | 9.44 |
| 6/25/2025 | 9.46 | 9.49 | 9.44 | 9.44 | 65,797 | 9.39 |
| 6/24/2025 | 9.53 | 9.53 | 9.39 | 9.47 | 240,236 | 9.42 |
| 6/23/2025 | 9.50 | 9.54 | 9.48 | 9.49 | 75,046 | 9.44 |
| 6/20/2025 | 9.52 | 9.52 | 9.46 | 9.46 | 36,589 | 9.41 |
| 6/18/2025 | 9.53 | 9.59 | 9.47 | 9.47 | 82,994 | 9.42 |
| 6/17/2025 | 9.58 | 9.59 | 9.52 | 9.54 | 26,132 | 9.49 |
| 6/16/2025 | 9.55 | 9.58 | 9.53 | 9.55 | 55,012 | 9.50 |
| 6/13/2025 | 9.55 | 9.56 | 9.51 | 9.53 | 63,026 | 9.48 |
| 6/12/2025 | 9.58 | 9.62 | 9.55 | 9.60 | 131,862 | 9.50 |
| 6/11/2025 | 9.51 | 9.54 | 9.47 | 9.54 | 109,878 | 9.44 |
| 6/10/2025 | 9.49 | 9.52 | 9.44 | 9.46 | 74,282 | 9.36 |
| 6/09/2025 | 9.49 | 9.52 | 9.44 | 9.49 | 70,943 | 9.39 |
| 6/06/2025 | 9.47 | 9.48 | 9.44 | 9.45 | 44,968 | 9.35 |
| 6/05/2025 | 9.49 | 9.51 | 9.45 | 9.49 | 63,581 | 9.39 |
| 6/04/2025 | 9.52 | 9.52 | 9.47 | 9.50 | 69,389 | 9.40 |
| 6/03/2025 | 9.53 | 9.53 | 9.47 | 9.52 | 69,648 | 9.42 |
| 6/02/2025 | 9.52 | 9.55 | 9.45 | 9.51 | 76,616 | 9.41 |
| 5/30/2025 | 9.58 | 9.58 | 9.45 | 9.54 | 111,594 | 9.44 |
| 5/29/2025 | 9.54 | 9.60 | 9.50 | 9.55 | 121,750 | 9.45 |
| 5/28/2025 | 9.61 | 9.63 | 9.48 | 9.51 | 93,633 | 9.41 |
| 5/27/2025 | 9.66 | 9.66 | 9.56 | 9.60 | 59,695 | 9.50 |
| 5/23/2025 | 9.60 | 9.60 | 9.51 | 9.54 | 38,835 | 9.44 |
| 5/22/2025 | 9.59 | 9.59 | 9.47 | 9.54 | 69,549 | 9.44 |
| 5/21/2025 | 9.69 | 9.73 | 9.51 | 9.55 | 85,509 | 9.45 |
| 5/20/2025 | 9.67 | 9.72 | 9.63 | 9.69 | 61,436 | 9.59 |
| 5/19/2025 | 9.60 | 9.70 | 9.60 | 9.64 | 27,571 | 9.54 |
| 5/16/2025 | 9.74 | 9.77 | 9.65 | 9.66 | 41,756 | 9.56 |
| 5/15/2025 | 9.70 | 9.73 | 9.64 | 9.70 | 68,988 | 9.60 |
| 5/14/2025 | 9.81 | 9.81 | 9.66 | 9.71 | 40,649 | 9.56 |
| 5/13/2025 | 9.73 | 9.79 | 9.71 | 9.75 | 38,316 | 9.60 |
| 5/12/2025 | 9.89 | 9.89 | 9.69 | 9.73 | 90,379 | 9.58 |