BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
10.03
+0.03 (0.30%)
NYSE · Last Trade: Oct 8th, 11:31 PM EDT
Historical Prices For BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/08/2025 | 10.04 | 10.05 | 10.01 | 10.03 | 40,276 | 10.03 |
| 10/07/2025 | 9.95 | 10.02 | 9.93 | 10.00 | 52,081 | 10.00 |
| 10/06/2025 | 9.96 | 9.97 | 9.87 | 9.97 | 281,382 | 9.97 |
| 10/03/2025 | 10.01 | 10.03 | 9.95 | 9.96 | 101,681 | 9.96 |
| 10/02/2025 | 10.03 | 10.08 | 10.03 | 10.04 | 29,425 | 10.04 |
| 10/01/2025 | 10.06 | 10.13 | 10.03 | 10.05 | 52,967 | 10.05 |
| 9/30/2025 | 10.04 | 10.06 | 10.00 | 10.06 | 54,255 | 10.06 |
| 9/29/2025 | 10.05 | 10.08 | 9.99 | 10.08 | 34,069 | 10.08 |
| 9/26/2025 | 10.00 | 10.00 | 9.95 | 10.00 | 16,594 | 10.00 |
| 9/25/2025 | 9.99 | 10.05 | 9.95 | 9.98 | 51,764 | 9.98 |
| 9/24/2025 | 10.00 | 10.03 | 9.97 | 9.97 | 50,820 | 9.97 |
| 9/23/2025 | 10.04 | 10.04 | 9.96 | 10.02 | 42,098 | 10.02 |
| 9/22/2025 | 10.04 | 10.04 | 9.99 | 10.01 | 23,266 | 10.01 |
| 9/19/2025 | 10.03 | 10.04 | 10.00 | 10.04 | 26,065 | 10.04 |
| 9/18/2025 | 10.04 | 10.06 | 9.98 | 10.04 | 101,028 | 10.04 |
| 9/17/2025 | 10.07 | 10.11 | 10.01 | 10.06 | 36,569 | 10.06 |
| 9/16/2025 | 10.04 | 10.08 | 9.96 | 10.02 | 60,431 | 10.02 |
| 9/15/2025 | 10.03 | 10.05 | 9.97 | 10.01 | 26,991 | 10.01 |
| 9/12/2025 | 10.04 | 10.04 | 10.00 | 10.03 | 31,901 | 9.98 |
| 9/11/2025 | 9.96 | 10.08 | 9.96 | 10.01 | 105,010 | 9.96 |
| 9/10/2025 | 9.90 | 9.93 | 9.86 | 9.93 | 44,055 | 9.88 |
| 9/09/2025 | 9.86 | 9.89 | 9.80 | 9.84 | 72,941 | 9.79 |
| 9/08/2025 | 9.74 | 9.85 | 9.74 | 9.85 | 108,007 | 9.80 |
| 9/05/2025 | 9.58 | 9.70 | 9.57 | 9.70 | 97,601 | 9.65 |
| 9/04/2025 | 9.53 | 9.55 | 9.51 | 9.53 | 59,887 | 9.48 |
| 9/03/2025 | 9.52 | 9.55 | 9.50 | 9.55 | 83,476 | 9.50 |
| 9/02/2025 | 9.50 | 9.53 | 9.45 | 9.47 | 93,698 | 9.42 |
| 8/29/2025 | 9.48 | 9.55 | 9.45 | 9.54 | 51,390 | 9.49 |
| 8/28/2025 | 9.45 | 9.48 | 9.42 | 9.47 | 163,132 | 9.42 |
| 8/27/2025 | 9.42 | 9.45 | 9.40 | 9.41 | 82,441 | 9.36 |
| 8/26/2025 | 9.45 | 9.48 | 9.40 | 9.43 | 130,525 | 9.38 |
| 8/25/2025 | 9.51 | 9.51 | 9.41 | 9.43 | 84,036 | 9.38 |
| 8/22/2025 | 9.41 | 9.47 | 9.41 | 9.46 | 118,673 | 9.41 |
| 8/21/2025 | 9.43 | 9.43 | 9.37 | 9.39 | 79,871 | 9.34 |
| 8/20/2025 | 9.45 | 9.47 | 9.40 | 9.41 | 102,034 | 9.36 |
| 8/19/2025 | 9.52 | 9.52 | 9.45 | 9.46 | 81,504 | 9.42 |
| 8/18/2025 | 9.55 | 9.56 | 9.49 | 9.52 | 48,636 | 9.47 |
| 8/15/2025 | 9.54 | 9.55 | 9.44 | 9.55 | 123,126 | 9.50 |
| 8/14/2025 | 9.57 | 9.61 | 9.55 | 9.56 | 74,660 | 9.46 |
| 8/13/2025 | 9.59 | 9.60 | 9.53 | 9.57 | 114,392 | 9.47 |
| 8/12/2025 | 9.54 | 9.58 | 9.50 | 9.54 | 61,643 | 9.45 |
| 8/11/2025 | 9.54 | 9.55 | 9.51 | 9.54 | 65,577 | 9.44 |
| 8/08/2025 | 9.60 | 9.60 | 9.50 | 9.51 | 69,743 | 9.41 |
| 8/07/2025 | 9.59 | 9.62 | 9.54 | 9.58 | 27,843 | 9.48 |
| 8/06/2025 | 9.52 | 9.63 | 9.50 | 9.55 | 76,618 | 9.45 |
| 8/05/2025 | 9.52 | 9.64 | 9.51 | 9.51 | 64,654 | 9.41 |
| 8/04/2025 | 9.52 | 9.54 | 9.46 | 9.52 | 46,061 | 9.42 |
| 8/01/2025 | 9.43 | 9.49 | 9.39 | 9.48 | 50,465 | 9.38 |
| 7/31/2025 | 9.33 | 9.43 | 9.33 | 9.40 | 46,582 | 9.30 |
| 7/30/2025 | 9.34 | 9.38 | 9.32 | 9.37 | 53,796 | 9.27 |
| 7/29/2025 | 9.31 | 9.35 | 9.31 | 9.35 | 32,279 | 9.25 |
| 7/28/2025 | 9.32 | 9.36 | 9.28 | 9.33 | 31,936 | 9.23 |
| 7/25/2025 | 9.36 | 9.36 | 9.32 | 9.35 | 39,989 | 9.25 |
| 7/24/2025 | 9.31 | 9.36 | 9.30 | 9.33 | 71,230 | 9.23 |
| 7/23/2025 | 9.29 | 9.32 | 9.29 | 9.31 | 73,091 | 9.21 |
| 7/22/2025 | 9.32 | 9.32 | 9.27 | 9.29 | 77,560 | 9.19 |
| 7/21/2025 | 9.33 | 9.35 | 9.29 | 9.31 | 45,129 | 9.21 |
| 7/18/2025 | 9.39 | 9.40 | 9.27 | 9.28 | 54,420 | 9.18 |
| 7/17/2025 | 9.44 | 9.44 | 9.35 | 9.37 | 72,033 | 9.27 |
| 7/16/2025 | 9.49 | 9.49 | 9.38 | 9.42 | 62,250 | 9.32 |
| 7/15/2025 | 9.49 | 9.51 | 9.45 | 9.48 | 77,359 | 9.38 |
| 7/14/2025 | 9.57 | 9.57 | 9.50 | 9.54 | 40,746 | 9.39 |
| 7/11/2025 | 9.55 | 9.56 | 9.52 | 9.55 | 59,665 | 9.40 |
| 7/10/2025 | 9.60 | 9.60 | 9.54 | 9.58 | 93,097 | 9.43 |
| 7/09/2025 | 9.60 | 9.60 | 9.55 | 9.56 | 60,925 | 9.41 |