NYSE - Delayed Quote USD

BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)

9.77

0.00

(0.00%)

At close: May 30 at 4:00:02 PM EDT

9.77

-0.03

(-0.31%)

After hours: May 30 at 4:04:15 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	9.78	9.81	9.73	9.77	9.77	19,800
May 29, 2025	9.80	9.80	9.75	9.77	9.77	40,500
May 28, 2025	9.81	9.85	9.70	9.75	9.75	68,300
May 27, 2025	9.80	9.85	9.77	9.85	9.85	62,300
May 23, 2025	9.77	9.79	9.72	9.73	9.73	33,500
May 22, 2025	9.78	9.78	9.70	9.75	9.75	66,100
May 21, 2025	9.90	9.93	9.71	9.71	9.71	101,800
May 20, 2025	9.96	9.97	9.89	9.91	9.91	62,900
May 19, 2025	9.92	9.98	9.91	9.95	9.95	38,300
May 16, 2025	9.99	10.03	9.96	9.97	9.97	80,600
May 15, 2025	0.052 Dividend
May 15, 2025	9.95	10.03	9.95	10.01	10.01	40,100
May 14, 2025	10.02	10.03	9.96	9.96	9.91	41,400
May 13, 2025	10.05	10.07	10.01	10.06	10.01	32,900
May 12, 2025	10.08	10.08	10.01	10.02	9.97	63,100
May 9, 2025	10.07	10.07	10.01	10.06	10.01	18,300
May 8, 2025	10.06	10.06	10.01	10.02	9.97	29,000
May 7, 2025	9.99	10.09	9.99	10.02	9.97	20,500
May 6, 2025	9.98	10.04	9.95	10.02	9.97	25,400
May 5, 2025	10.02	10.02	9.96	9.98	9.93	26,800
May 2, 2025	10.06	10.06	9.94	10.01	9.96	63,100
May 1, 2025	10.03	10.04	9.95	10.03	9.98	60,400
Apr 30, 2025	9.92	9.98	9.85	9.94	9.89	75,400
Apr 29, 2025	9.80	9.91	9.80	9.89	9.84	53,800
Apr 28, 2025	9.91	9.91	9.83	9.83	9.78	57,000
Apr 25, 2025	9.93	9.98	9.86	9.89	9.84	39,000
Apr 24, 2025	9.75	9.88	9.72	9.88	9.83	47,900
Apr 23, 2025	9.70	9.75	9.63	9.66	9.61	46,100
Apr 22, 2025	9.63	9.70	9.57	9.61	9.56	80,800
Apr 21, 2025	9.71	9.73	9.54	9.54	9.49	49,500
Apr 17, 2025	9.79	9.80	9.70	9.71	9.66	34,700
Apr 16, 2025	9.76	9.81	9.70	9.75	9.70	61,100
Apr 15, 2025	0.052 Dividend
Apr 15, 2025	9.72	9.83	9.71	9.80	9.75	36,800
Apr 14, 2025	9.83	9.86	9.73	9.75	9.65	79,800
Apr 11, 2025	9.75	9.79	9.58	9.79	9.69	34,300
Apr 10, 2025	9.75	9.79	9.58	9.68	9.58	67,400
Apr 9, 2025	9.72	9.95	9.52	9.91	9.81	219,200
Apr 8, 2025	9.95	9.97	9.68	9.71	9.61	131,400
Apr 7, 2025	10.05	10.16	9.86	9.98	9.87	149,800
Apr 4, 2025	10.37	10.37	10.11	10.16	10.05	82,900
Apr 3, 2025	10.35	10.35	10.25	10.33	10.22	27,900
Apr 2, 2025	10.25	10.29	10.24	10.25	10.14	52,300
Apr 1, 2025	10.18	10.28	10.16	10.25	10.14	62,800
Mar 31, 2025	10.13	10.20	10.13	10.15	10.04	39,200
Mar 28, 2025	10.12	10.18	10.12	10.14	10.03	90,600
Mar 27, 2025	10.20	10.20	10.11	10.11	10.00	60,000
Mar 26, 2025	10.31	10.31	10.21	10.22	10.11	42,600
Mar 25, 2025	10.36	10.36	10.30	10.31	10.20	24,300
Mar 24, 2025	10.37	10.38	10.29	10.32	10.21	38,000
Mar 21, 2025	10.30	10.40	10.20	10.32	10.21	106,300
Mar 20, 2025	10.18	10.28	10.11	10.20	10.09	43,800
Mar 19, 2025	10.15	10.18	10.05	10.13	10.02	110,300
Mar 18, 2025	10.19	10.23	10.11	10.12	10.01	46,300
Mar 17, 2025	10.22	10.27	10.16	10.17	10.06	49,400
Mar 14, 2025	0.052 Dividend
Mar 14, 2025	10.18	10.22	10.17	10.19	10.08	75,900
Mar 13, 2025	10.32	10.32	10.21	10.22	10.06	90,500
Mar 12, 2025	10.40	10.40	10.30	10.36	10.20	37,800
Mar 11, 2025	10.41	10.45	10.35	10.35	10.19	191,800
Mar 10, 2025	10.48	10.54	10.41	10.42	10.26	38,900
Mar 7, 2025	10.55	10.58	10.42	10.47	10.31	62,200
Mar 6, 2025	10.56	10.57	10.50	10.53	10.37	28,900
Mar 5, 2025	10.64	10.64	10.53	10.53	10.37	10,800
Mar 4, 2025	10.61	10.61	10.58	10.58	10.42	77,600
Mar 3, 2025	10.54	10.63	10.54	10.57	10.41	66,600
Feb 28, 2025	10.55	10.59	10.52	10.58	10.42	47,600
Feb 27, 2025	10.54	10.55	10.50	10.51	10.35	56,900
Feb 26, 2025	10.53	10.57	10.52	10.56	10.40	194,700
Feb 25, 2025	10.51	10.55	10.51	10.53	10.37	41,700
Feb 24, 2025	10.52	10.52	10.47	10.49	10.33	30,600
Feb 21, 2025	10.49	10.51	10.48	10.50	10.34	82,600
Feb 20, 2025	10.54	10.57	10.45	10.45	10.29	79,100
Feb 19, 2025	10.55	10.59	10.54	10.58	10.42	82,800
Feb 18, 2025	10.54	10.55	10.52	10.52	10.36	13,300
Feb 14, 2025	0.052 Dividend
Feb 14, 2025	10.48	10.56	10.47	10.56	10.40	69,500
Feb 13, 2025	10.53	10.54	10.44	10.46	10.25	73,100
Feb 12, 2025	10.53	10.53	10.45	10.48	10.27	23,100
Feb 11, 2025	10.59	10.59	10.55	10.58	10.36	79,100
Feb 10, 2025	10.58	10.60	10.56	10.57	10.35	45,800
Feb 7, 2025	10.57	10.57	10.51	10.54	10.32	41,600
Feb 6, 2025	10.53	10.58	10.53	10.55	10.33	60,900
Feb 5, 2025	10.60	10.60	10.52	10.58	10.36	316,700
Feb 4, 2025	10.45	10.52	10.41	10.51	10.30	85,900
Feb 3, 2025	10.38	10.43	10.36	10.42	10.21	81,100
Jan 31, 2025	10.41	10.46	10.38	10.38	10.17	79,500
Jan 30, 2025	10.37	10.46	10.37	10.44	10.23	103,900
Jan 29, 2025	10.38	10.40	10.35	10.37	10.16	99,600
Jan 28, 2025	10.41	10.45	10.36	10.38	10.17	75,200
Jan 27, 2025	10.37	10.43	10.34	10.41	10.20	63,200
Jan 24, 2025	10.37	10.38	10.34	10.37	10.16	32,500
Jan 23, 2025	10.41	10.41	10.34	10.37	10.16	62,200
Jan 22, 2025	10.47	10.48	10.40	10.41	10.20	100,400
Jan 21, 2025	10.47	10.52	10.44	10.47	10.26	15,300
Jan 17, 2025	10.40	10.43	10.39	10.43	10.22	19,700
Jan 16, 2025	10.35	10.39	10.34	10.37	10.16	46,200
Jan 15, 2025	0.052 Dividend
Jan 15, 2025	10.35	10.38	10.31	10.32	10.11	63,500
Jan 14, 2025	10.41	10.42	10.34	10.34	10.08	34,400
Jan 13, 2025	10.40	10.42	10.36	10.37	10.11	53,500
Jan 10, 2025	10.46	10.46	10.36	10.38	10.12	49,700
Jan 8, 2025	10.59	10.63	10.53	10.53	10.26	82,600
Jan 7, 2025	10.54	10.65	10.46	10.58	10.31	214,800
Jan 6, 2025	10.53	10.55	10.49	10.51	10.24	46,600
Jan 3, 2025	10.52	10.56	10.51	10.51	10.24	17,200
Jan 2, 2025	10.39	10.59	10.39	10.47	10.20	83,500
Dec 31, 2024	10.38	10.47	10.33	10.34	10.08	136,600
Dec 30, 2024	10.30	10.37	10.28	10.36	10.10	268,600
Dec 27, 2024	10.34	10.34	10.27	10.31	10.05	150,600
Dec 26, 2024	10.33	10.37	10.27	10.32	10.06	121,100
Dec 24, 2024	10.25	10.34	10.24	10.30	10.04	59,000
Dec 23, 2024	10.26	10.29	10.23	10.23	9.97	130,600
Dec 20, 2024	10.39	10.39	10.28	10.28	10.02	150,700
Dec 19, 2024	10.50	10.50	10.36	10.38	10.12	127,900
Dec 18, 2024	10.55	10.56	10.44	10.44	10.18	113,900
Dec 17, 2024	10.62	10.63	10.55	10.55	10.28	142,000
Dec 16, 2024	0.052 Dividend
Dec 16, 2024	10.74	10.74	10.64	10.65	10.38	79,300
Dec 13, 2024	10.76	10.81	10.70	10.70	10.38	36,000
Dec 12, 2024	10.93	10.93	10.82	10.84	10.51	73,700
Dec 11, 2024	10.94	10.97	10.91	10.93	10.60	54,300
Dec 10, 2024	10.90	10.90	10.85	10.90	10.57	26,500
Dec 9, 2024	10.87	10.90	10.84	10.88	10.55	62,600
Dec 6, 2024	10.92	10.92	10.88	10.89	10.56	54,600
Dec 5, 2024	10.95	10.95	10.88	10.91	10.58	60,300
Dec 4, 2024	10.95	10.96	10.90	10.95	10.62	68,000
Dec 3, 2024	10.99	10.99	10.93	10.96	10.63	74,500
Dec 2, 2024	10.88	10.96	10.86	10.93	10.60	79,900
Nov 29, 2024	10.90	10.96	10.86	10.96	10.63	34,900
Nov 27, 2024	10.76	10.86	10.73	10.86	10.53	74,400
Nov 26, 2024	10.74	10.76	10.66	10.74	10.42	76,500
Nov 25, 2024	10.75	10.78	10.73	10.74	10.42	101,200
Nov 22, 2024	10.65	10.69	10.64	10.68	10.36	41,700
Nov 21, 2024	10.67	10.67	10.61	10.61	10.29	33,700
Nov 20, 2024	10.63	10.64	10.60	10.64	10.32	47,700
Nov 19, 2024	10.64	10.64	10.60	10.63	10.31	31,100
Nov 18, 2024	10.61	10.67	10.60	10.62	10.30	83,600
Nov 15, 2024	0.052 Dividend
Nov 15, 2024	10.70	10.71	10.60	10.60	10.28	82,800
Nov 14, 2024	10.76	10.79	10.63	10.78	10.40	53,300
Nov 13, 2024	10.77	10.77	10.70	10.72	10.35	29,500
Nov 12, 2024	10.83	10.88	10.69	10.71	10.34	49,400
Nov 11, 2024	10.82	10.85	10.77	10.85	10.47	28,000
Nov 8, 2024	10.74	10.78	10.67	10.77	10.40	63,000
Nov 7, 2024	10.64	10.69	10.64	10.65	10.28	48,000
Nov 6, 2024	10.67	10.67	10.60	10.61	10.24	54,100
Nov 5, 2024	10.69	10.75	10.67	10.71	10.34	97,400
Nov 4, 2024	10.77	10.79	10.68	10.72	10.35	47,300
Nov 1, 2024	10.71	10.75	10.64	10.69	10.32	45,300
Oct 31, 2024	10.64	10.67	10.58	10.66	10.29	27,800
Oct 30, 2024	10.60	10.70	10.60	10.62	10.25	73,000
Oct 29, 2024	10.59	10.63	10.55	10.61	10.24	118,400
Oct 28, 2024	10.73	10.73	10.62	10.62	10.25	36,100
Oct 25, 2024	10.72	10.76	10.69	10.73	10.36	129,200
Oct 24, 2024	10.69	10.70	10.57	10.63	10.26	85,400
Oct 23, 2024	10.88	10.90	10.67	10.73	10.36	71,500
Oct 22, 2024	10.95	10.96	10.91	10.91	10.53	28,100
Oct 21, 2024	10.98	11.05	10.97	11.00	10.62	29,100
Oct 18, 2024	11.03	11.04	10.97	11.02	10.64	67,300
Oct 17, 2024	10.96	11.04	10.96	11.00	10.62	45,300
Oct 16, 2024	10.92	11.00	10.92	11.00	10.62	46,200
Oct 15, 2024	0.052 Dividend
Oct 15, 2024	10.97	10.97	10.93	10.94	10.56	18,800
Oct 14, 2024	11.00	11.02	10.96	10.98	10.55	36,300
Oct 11, 2024	10.98	11.03	10.98	10.99	10.56	40,700
Oct 10, 2024	11.06	11.06	11.00	11.05	10.61	34,900
Oct 9, 2024	11.04	11.06	11.03	11.04	10.61	48,600
Oct 8, 2024	11.06	11.09	11.06	11.08	10.64	27,500
Oct 7, 2024	11.07	11.10	11.04	11.06	10.62	24,000
Oct 4, 2024	11.11	11.14	11.08	11.08	10.64	22,900
Oct 3, 2024	11.18	11.18	11.11	11.14	10.70	19,400
Oct 2, 2024	11.17	11.20	11.14	11.18	10.74	64,600
Oct 1, 2024	11.17	11.20	11.09	11.17	10.73	33,600
Sep 30, 2024	11.16	11.17	11.11	11.16	10.72	27,300
Sep 27, 2024	11.17	11.17	11.10	11.14	10.70	22,500
Sep 26, 2024	11.13	11.13	11.07	11.13	10.69	53,500
Sep 25, 2024	11.05	11.11	11.03	11.09	10.65	53,000
Sep 24, 2024	10.99	11.04	10.96	11.04	10.61	302,900
Sep 23, 2024	10.98	11.04	10.98	11.00	10.57	84,000
Sep 20, 2024	11.02	11.05	10.99	10.99	10.56	18,500
Sep 19, 2024	11.04	11.08	11.03	11.03	10.60	45,700
Sep 18, 2024	11.03	11.07	11.02	11.04	10.61	30,300
Sep 17, 2024	11.07	11.07	11.01	11.04	10.61	40,500
Sep 16, 2024	0.044 Dividend
Sep 16, 2024	11.06	11.07	10.98	11.04	10.61	51,700
Sep 13, 2024	11.01	11.08	11.00	11.05	10.57	216,400
Sep 12, 2024	10.98	11.09	10.98	10.99	10.52	84,100
Sep 11, 2024	10.91	10.96	10.86	10.96	10.49	88,400
Sep 10, 2024	10.84	10.87	10.77	10.85	10.38	47,400
Sep 9, 2024	10.82	10.84	10.76	10.84	10.37	66,400
Sep 6, 2024	10.76	10.81	10.74	10.79	10.32	77,200
Sep 5, 2024	10.77	10.78	10.70	10.77	10.30	71,000
Sep 4, 2024	10.76	10.77	10.70	10.76	10.30	63,800
Sep 3, 2024	10.75	10.76	10.70	10.73	10.27	86,400
Aug 30, 2024	10.71	10.71	10.69	10.71	10.25	56,600
Aug 29, 2024	10.69	10.69	10.67	10.69	10.23	26,200
Aug 28, 2024	10.69	10.69	10.65	10.66	10.20	68,100
Aug 27, 2024	10.68	10.69	10.66	10.68	10.22	42,100
Aug 26, 2024	10.70	10.71	10.68	10.69	10.23	46,100
Aug 23, 2024	10.72	10.73	10.67	10.68	10.22	95,000
Aug 22, 2024	10.74	10.74	10.67	10.68	10.22	57,200
Aug 21, 2024	10.76	10.76	10.73	10.74	10.28	54,300
Aug 20, 2024	10.76	10.79	10.74	10.75	10.29	38,700
Aug 19, 2024	10.70	10.75	10.70	10.72	10.26	58,100
Aug 16, 2024	10.76	10.78	10.70	10.74	10.28	70,000
Aug 15, 2024	0.044 Dividend
Aug 15, 2024	10.75	10.75	10.69	10.72	10.26	73,600
Aug 14, 2024	10.83	10.86	10.82	10.83	10.32	28,200
Aug 13, 2024	10.83	10.87	10.82	10.82	10.31	90,900
Aug 12, 2024	10.86	10.88	10.82	10.83	10.32	68,500
Aug 9, 2024	10.86	10.93	10.86	10.88	10.37	20,700
Aug 8, 2024	10.91	10.95	10.86	10.87	10.36	21,800
Aug 7, 2024	10.90	11.08	10.90	10.93	10.42	73,400
Aug 6, 2024	10.78	10.91	10.78	10.89	10.38	45,700
Aug 5, 2024	10.76	10.85	10.70	10.76	10.25	88,700
Aug 2, 2024	10.83	10.91	10.82	10.89	10.38	125,100
Aug 1, 2024	10.78	10.83	10.77	10.83	10.32	73,000
Jul 31, 2024	10.72	10.77	10.71	10.77	10.26	63,000
Jul 30, 2024	10.74	10.74	10.65	10.72	10.22	84,700
Jul 29, 2024	10.72	10.75	10.68	10.72	10.22	58,000
Jul 26, 2024	10.73	10.74	10.67	10.74	10.23	59,000
Jul 25, 2024	10.73	10.73	10.65	10.71	10.21	55,600
Jul 24, 2024	10.77	10.77	10.68	10.68	10.18	55,700
Jul 23, 2024	10.70	10.78	10.70	10.78	10.27	56,400
Jul 22, 2024	10.72	10.73	10.70	10.71	10.21	16,600
Jul 19, 2024	10.74	10.74	10.68	10.70	10.20	6,900
Jul 18, 2024	10.71	10.76	10.70	10.72	10.22	19,400
Jul 17, 2024	10.76	10.78	10.75	10.75	10.24	19,000
Jul 16, 2024	10.87	10.87	10.78	10.78	10.27	83,500
Jul 15, 2024	0.044 Dividend
Jul 15, 2024	10.82	10.85	10.79	10.83	10.32	49,100
Jul 12, 2024	10.88	10.92	10.87	10.91	10.35	14,100
Jul 11, 2024	10.86	10.89	10.82	10.88	10.33	23,500
Jul 10, 2024	10.79	10.81	10.76	10.80	10.25	15,700
Jul 9, 2024	10.82	10.83	10.76	10.77	10.22	27,700
Jul 8, 2024	10.78	10.81	10.73	10.78	10.23	54,900
Jul 5, 2024	10.78	10.80	10.76	10.79	10.24	26,300
Jul 3, 2024	10.73	10.84	10.73	10.76	10.21	19,200
Jul 2, 2024	10.75	10.83	10.70	10.81	10.26	90,800
Jul 1, 2024	10.75	10.76	10.67	10.74	10.19	84,900
Jun 28, 2024	10.75	10.80	10.71	10.76	10.21	42,200
Jun 27, 2024	10.64	10.71	10.64	10.71	10.16	29,600
Jun 26, 2024	10.65	10.71	10.60	10.61	10.07	51,400
Jun 25, 2024	10.69	10.75	10.67	10.68	10.14	29,200
Jun 24, 2024	10.66	10.74	10.66	10.68	10.14	35,300
Jun 21, 2024	10.76	10.81	10.66	10.67	10.13	22,900
Jun 20, 2024	10.69	10.75	10.68	10.72	10.17	28,900
Jun 18, 2024	10.77	10.82	10.72	10.74	10.19	49,800
Jun 17, 2024	10.78	10.82	10.69	10.72	10.17	64,800
Jun 14, 2024	0.044 Dividend
Jun 14, 2024	10.80	10.85	10.75	10.78	10.23	67,800
Jun 13, 2024	10.83	10.87	10.77	10.85	10.26	35,700
Jun 12, 2024	10.80	10.85	10.76	10.79	10.20	34,800
Jun 11, 2024	10.74	10.78	10.71	10.75	10.16	29,400
Jun 10, 2024	10.69	10.75	10.69	10.71	10.12	90,000
Jun 7, 2024	10.70	10.70	10.64	10.69	10.10	19,800
Jun 6, 2024	10.77	10.77	10.69	10.75	10.16	101,200
Jun 5, 2024	10.72	10.79	10.71	10.76	10.17	43,600
Jun 4, 2024	10.64	10.74	10.64	10.72	10.13	32,100
Jun 3, 2024	10.54	10.67	10.54	10.66	10.08	47,400
May 31, 2024	10.52	10.60	10.52	10.56	9.98	19,400

MYN BlackRock MuniYield New York Quality Fund, Inc.

9.54

+0.27%

BTT Blackrock Municipal 2030 Target Term Trust

21.41

+0.05%

NRK Nuveen New York AMT-Free Quality Municipal Income Fund

9.82

+0.51%

NHS Neuberger Berman High Yield Strategies Fund Inc.

7.47

+0.40%

BRW Saba Capital Income & Opportunities Fund

7.66

-0.13%

CGBD Carlyle Secured Lending, Inc.

14.05

-0.28%

BSTZ BlackRock Science and Technology Term Trust

19.38

-0.21%

JQC Nuveen Credit Strategies Income Fund

5.23

-0.19%

UTF Cohen & Steers Infrastructure Fund, Inc

26.21

+0.61%

GSBD Goldman Sachs BDC, Inc.

11.33

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)

Related Tickers