NYSE - Nasdaq Real Time Price USD

BlackRock MuniHoldings Quality Fund II, Inc. (MUE)

Compare
10.18 +0.01 (+0.05%)
At close: January 8 at 4:00:02 PM EST
10.18 +0.01 (+0.05%)
After hours: January 8 at 4:00:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 10.23 10.28 10.14 10.18 10.18 101,800
Jan 7, 2025 10.32 10.32 10.15 10.18 10.18 37,500
Jan 6, 2025 10.22 10.24 10.10 10.22 10.22 96,300
Jan 3, 2025 10.16 10.20 10.12 10.18 10.18 72,200
Jan 2, 2025 10.04 10.13 10.04 10.12 10.12 40,700
Dec 31, 2024 9.93 10.05 9.93 10.00 10.00 216,600
Dec 30, 2024 10.02 10.07 9.95 9.96 9.96 142,100
Dec 27, 2024 9.92 10.03 9.89 10.02 10.02 183,100
Dec 26, 2024 10.02 10.05 9.95 9.97 9.97 115,600
Dec 24, 2024 9.93 10.26 9.90 10.01 10.01 123,800
Dec 23, 2024 10.05 10.05 9.90 9.93 9.93 128,800
Dec 20, 2024 10.17 10.19 10.02 10.05 10.05 94,300
Dec 19, 2024 10.33 10.34 10.13 10.15 10.15 126,700
Dec 18, 2024 10.46 10.51 10.34 10.35 10.35 107,700
Dec 17, 2024 10.65 10.65 10.44 10.44 10.44 89,800
Dec 16, 2024 0.05 Dividend
Dec 16, 2024 10.71 10.77 10.60 10.61 10.61 69,600
Dec 13, 2024 10.78 10.82 10.66 10.70 10.65 136,500
Dec 12, 2024 10.90 10.92 10.80 10.80 10.75 113,400
Dec 11, 2024 10.91 10.95 10.86 10.92 10.87 54,800
Dec 10, 2024 10.74 10.89 10.73 10.86 10.81 55,100
Dec 9, 2024 10.78 10.80 10.72 10.79 10.74 74,400
Dec 6, 2024 10.81 10.81 10.71 10.78 10.73 37,500
Dec 5, 2024 10.80 10.80 10.71 10.75 10.70 41,100
Dec 4, 2024 10.84 10.85 10.74 10.80 10.75 48,300
Dec 3, 2024 10.83 10.83 10.78 10.80 10.75 45,000
Dec 2, 2024 10.85 10.86 10.75 10.79 10.74 128,700
Nov 29, 2024 10.80 10.82 10.74 10.76 10.71 46,300
Nov 27, 2024 10.63 10.75 10.61 10.71 10.66 37,000
Nov 26, 2024 10.80 10.80 10.58 10.63 10.58 111,800
Nov 25, 2024 10.73 10.77 10.66 10.76 10.71 88,700
Nov 22, 2024 10.53 10.62 10.53 10.62 10.57 76,200
Nov 21, 2024 10.58 10.60 10.52 10.56 10.51 72,400
Nov 20, 2024 10.52 10.54 10.50 10.54 10.49 109,400
Nov 19, 2024 10.49 10.57 10.49 10.50 10.45 154,900
Nov 18, 2024 10.47 10.52 10.43 10.49 10.44 143,800
Nov 15, 2024 0.05 Dividend
Nov 15, 2024 10.52 10.57 10.44 10.45 10.40 95,800
Nov 14, 2024 10.60 10.60 10.49 10.58 10.48 95,400
Nov 13, 2024 10.52 10.55 10.47 10.52 10.42 93,600
Nov 12, 2024 10.47 10.57 10.43 10.44 10.34 79,000
Nov 11, 2024 10.58 10.60 10.49 10.52 10.42 89,600
Nov 8, 2024 10.46 10.53 10.46 10.51 10.41 42,700
Nov 7, 2024 10.44 10.45 10.36 10.44 10.34 78,300
Nov 6, 2024 10.40 10.40 10.33 10.37 10.27 109,200
Nov 5, 2024 10.38 10.46 10.38 10.46 10.36 41,300
Nov 4, 2024 10.41 10.62 10.35 10.38 10.28 77,100
Nov 1, 2024 10.36 10.44 10.31 10.34 10.24 110,600
Oct 31, 2024 10.28 10.34 10.22 10.34 10.24 67,000
Oct 30, 2024 10.21 10.26 10.20 10.25 10.15 55,100
Oct 29, 2024 10.23 10.23 10.18 10.22 10.12 75,900
Oct 28, 2024 10.33 10.33 10.23 10.26 10.16 73,400
Oct 25, 2024 10.33 10.39 10.31 10.33 10.23 58,100
Oct 24, 2024 10.38 10.38 10.24 10.26 10.16 86,500
Oct 23, 2024 10.44 10.45 10.33 10.35 10.25 62,400
Oct 22, 2024 10.56 10.56 10.46 10.49 10.39 68,900
Oct 21, 2024 10.58 10.60 10.51 10.53 10.43 54,300
Oct 18, 2024 10.62 10.63 10.56 10.60 10.50 57,200
Oct 17, 2024 10.58 10.59 10.54 10.58 10.48 72,400
Oct 16, 2024 10.57 10.59 10.53 10.55 10.45 50,100
Oct 15, 2024 0.05 Dividend
Oct 15, 2024 10.58 10.63 10.58 10.59 10.49 50,600
Oct 14, 2024 10.70 10.70 10.56 10.60 10.45 133,200
Oct 11, 2024 10.60 10.63 10.59 10.61 10.46 60,000
Oct 10, 2024 10.62 10.62 10.56 10.60 10.45 107,500
Oct 9, 2024 10.67 10.67 10.59 10.59 10.44 128,300
Oct 8, 2024 10.67 10.68 10.62 10.67 10.52 68,400
Oct 7, 2024 10.72 10.73 10.65 10.67 10.52 49,100
Oct 4, 2024 10.75 10.75 10.69 10.70 10.55 32,500
Oct 3, 2024 10.80 10.82 10.73 10.76 10.61 59,900
Oct 2, 2024 10.79 10.81 10.73 10.81 10.66 137,500
Oct 1, 2024 10.73 10.82 10.72 10.81 10.66 93,600
Sep 30, 2024 10.67 10.71 10.66 10.69 10.54 82,700
Sep 27, 2024 10.69 10.72 10.67 10.69 10.54 57,700
Sep 26, 2024 10.75 10.75 10.65 10.69 10.54 51,300
Sep 25, 2024 10.74 10.76 10.68 10.72 10.57 47,500
Sep 24, 2024 10.70 10.71 10.65 10.71 10.56 66,100
Sep 23, 2024 10.71 10.73 10.68 10.73 10.58 72,600
Sep 20, 2024 10.77 10.77 10.72 10.73 10.58 25,900
Sep 19, 2024 10.78 10.78 10.71 10.72 10.57 53,100
Sep 18, 2024 10.82 10.83 10.74 10.77 10.62 52,100
Sep 17, 2024 10.85 10.85 10.77 10.79 10.64 51,700
Sep 16, 2024 0.05 Dividend
Sep 16, 2024 10.82 10.86 10.76 10.78 10.63 65,100
Sep 13, 2024 10.79 10.87 10.78 10.82 10.62 115,400
Sep 12, 2024 10.68 10.74 10.65 10.73 10.53 66,400
Sep 11, 2024 10.57 10.64 10.54 10.64 10.44 84,100
Sep 10, 2024 10.57 10.58 10.51 10.55 10.36 90,400
Sep 9, 2024 10.57 10.58 10.50 10.54 10.35 40,000
Sep 6, 2024 10.52 10.57 10.48 10.53 10.34 59,500
Sep 5, 2024 10.56 10.57 10.50 10.51 10.32 39,300
Sep 4, 2024 10.53 10.54 10.46 10.53 10.34 77,600
Sep 3, 2024 10.48 10.50 10.43 10.46 10.27 32,700
Aug 30, 2024 10.43 10.45 10.39 10.43 10.24 55,800
Aug 29, 2024 10.40 10.46 10.40 10.44 10.25 39,000
Aug 28, 2024 10.41 10.45 10.39 10.40 10.21 26,100
Aug 27, 2024 10.43 10.46 10.42 10.43 10.24 11,300
Aug 26, 2024 10.50 10.50 10.43 10.45 10.26 37,300
Aug 23, 2024 10.46 10.47 10.40 10.43 10.24 43,600
Aug 22, 2024 10.48 10.48 10.39 10.40 10.21 11,200
Aug 21, 2024 10.49 10.51 10.41 10.46 10.27 38,900
Aug 20, 2024 10.49 10.49 10.41 10.42 10.23 53,600
Aug 19, 2024 10.38 10.43 10.37 10.42 10.23 78,200
Aug 16, 2024 10.31 10.44 10.31 10.38 10.19 78,700
Aug 15, 2024 0.05 Dividend
Aug 15, 2024 10.34 10.42 10.34 10.37 10.18 52,400
Aug 14, 2024 10.44 10.46 10.43 10.43 10.19 29,600
Aug 13, 2024 10.40 10.46 10.36 10.44 10.20 45,500
Aug 12, 2024 10.35 10.43 10.35 10.40 10.16 83,500
Aug 9, 2024 10.41 10.41 10.34 10.38 10.14 46,300
Aug 8, 2024 10.35 10.41 10.34 10.37 10.13 33,100
Aug 7, 2024 10.41 10.48 10.34 10.40 10.16 91,700
Aug 6, 2024 10.37 10.50 10.35 10.38 10.14 69,000
Aug 5, 2024 10.52 10.52 10.30 10.33 10.10 57,900
Aug 2, 2024 10.66 10.67 10.39 10.46 10.22 59,100
Aug 1, 2024 10.51 10.54 10.48 10.53 10.29 30,800
Jul 31, 2024 10.43 10.46 10.39 10.45 10.21 20,100
Jul 30, 2024 10.37 10.39 10.36 10.38 10.14 21,800
Jul 29, 2024 10.39 10.41 10.36 10.37 10.13 15,600
Jul 26, 2024 10.34 10.40 10.34 10.38 10.14 18,800
Jul 25, 2024 10.35 10.38 10.29 10.30 10.07 40,100
Jul 24, 2024 10.38 10.38 10.29 10.29 10.06 34,600
Jul 23, 2024 10.36 10.38 10.31 10.37 10.13 57,500
Jul 22, 2024 10.20 10.32 10.20 10.30 10.07 51,800
Jul 19, 2024 10.25 10.25 10.17 10.17 9.94 19,000
Jul 18, 2024 10.26 10.30 10.22 10.22 9.99 62,100
Jul 17, 2024 10.31 10.31 10.22 10.24 10.01 38,300
Jul 16, 2024 10.26 10.32 10.26 10.28 10.05 27,300
Jul 15, 2024 0.05 Dividend
Jul 15, 2024 10.30 10.32 10.22 10.24 10.01 16,600
Jul 12, 2024 10.39 10.40 10.29 10.34 10.06 49,500
Jul 11, 2024 10.31 10.32 10.26 10.31 10.03 17,500
Jul 10, 2024 10.25 10.27 10.18 10.22 9.94 49,600
Jul 9, 2024 10.20 10.23 10.17 10.19 9.92 13,000
Jul 8, 2024 10.27 10.27 10.15 10.16 9.89 9,300
Jul 5, 2024 10.21 10.29 10.16 10.18 9.91 28,600
Jul 3, 2024 10.23 10.26 10.15 10.17 9.90 8,600
Jul 2, 2024 10.14 10.17 10.12 10.14 9.87 65,600
Jul 1, 2024 10.17 10.20 10.07 10.11 9.84 62,100
Jun 28, 2024 10.14 10.21 10.14 10.20 9.93 38,100
Jun 27, 2024 10.12 10.16 10.12 10.16 9.89 25,400
Jun 26, 2024 10.09 10.12 10.08 10.10 9.83 56,900
Jun 25, 2024 10.09 10.12 10.07 10.12 9.85 45,000
Jun 24, 2024 10.07 10.12 10.01 10.08 9.81 136,600
Jun 21, 2024 10.14 10.15 10.02 10.09 9.82 43,200
Jun 20, 2024 10.08 10.12 10.07 10.08 9.81 116,200
Jun 18, 2024 10.08 10.14 10.08 10.12 9.85 34,200
Jun 17, 2024 10.04 10.10 10.03 10.06 9.79 73,600
Jun 14, 2024 0.05 Dividend
Jun 14, 2024 10.01 10.07 10.01 10.04 9.77 37,700
Jun 13, 2024 10.07 10.11 10.05 10.08 9.76 54,100
Jun 12, 2024 10.06 10.12 10.02 10.02 9.71 71,900
Jun 11, 2024 9.96 10.01 9.96 10.00 9.69 46,700
Jun 10, 2024 9.93 9.98 9.93 9.96 9.65 117,700
Jun 7, 2024 9.86 9.94 9.82 9.94 9.63 74,800
Jun 6, 2024 9.92 9.96 9.89 9.92 9.61 112,000
Jun 5, 2024 9.91 9.96 9.90 9.91 9.60 169,700
Jun 4, 2024 9.92 9.96 9.87 9.90 9.59 70,800
Jun 3, 2024 9.81 9.87 9.81 9.84 9.53 88,400
May 31, 2024 9.78 9.85 9.77 9.81 9.50 55,900
May 30, 2024 9.81 9.83 9.75 9.76 9.45 61,600
May 29, 2024 9.86 9.98 9.77 9.79 9.48 57,200
May 28, 2024 10.02 10.02 9.86 9.86 9.55 56,000
May 24, 2024 9.98 9.99 9.97 9.98 9.67 31,400
May 23, 2024 9.99 10.08 9.93 9.95 9.64 45,300
May 22, 2024 10.06 10.07 9.97 9.98 9.67 43,400
May 21, 2024 10.10 10.10 10.03 10.03 9.72 54,600
May 20, 2024 10.01 10.09 10.01 10.06 9.75 55,400
May 17, 2024 10.04 10.07 10.00 10.06 9.75 90,800
May 16, 2024 10.03 10.03 9.98 10.00 9.69 23,000
May 15, 2024 10.08 10.08 9.96 9.97 9.66 34,900
May 14, 2024 0.05 Dividend
May 14, 2024 9.97 9.98 9.93 9.94 9.63 24,900
May 13, 2024 10.02 10.02 9.95 9.95 9.60 15,200
May 10, 2024 10.05 10.05 9.96 9.98 9.62 15,600
May 9, 2024 10.05 10.05 9.99 10.00 9.64 36,900
May 8, 2024 10.00 10.03 9.99 10.03 9.67 30,700
May 7, 2024 9.96 9.99 9.95 9.98 9.62 42,800
May 6, 2024 9.87 9.91 9.87 9.90 9.55 86,800
May 3, 2024 9.84 9.89 9.84 9.86 9.51 48,700
May 2, 2024 9.80 9.81 9.76 9.78 9.43 35,900
May 1, 2024 9.75 9.80 9.75 9.78 9.43 45,400
Apr 30, 2024 9.72 9.79 9.71 9.75 9.40 42,300
Apr 29, 2024 9.79 9.80 9.76 9.78 9.43 37,400
Apr 26, 2024 9.79 9.80 9.76 9.78 9.43 27,200
Apr 25, 2024 9.77 9.77 9.74 9.74 9.39 9,300
Apr 24, 2024 9.80 9.82 9.78 9.80 9.45 75,700
Apr 23, 2024 9.75 9.80 9.75 9.80 9.45 21,200
Apr 22, 2024 9.71 9.75 9.71 9.75 9.40 19,100
Apr 19, 2024 9.74 9.80 9.65 9.74 9.39 80,900
Apr 18, 2024 9.75 9.77 9.71 9.72 9.37 37,900
Apr 17, 2024 9.70 9.75 9.70 9.75 9.40 44,600
Apr 16, 2024 9.69 9.75 9.66 9.71 9.36 38,900
Apr 15, 2024 9.81 9.81 9.69 9.70 9.35 63,300
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 9.85 9.86 9.82 9.82 9.47 29,600
Apr 11, 2024 9.96 9.96 9.80 9.87 9.47 120,500
Apr 10, 2024 9.98 9.99 9.87 9.87 9.47 38,900
Apr 9, 2024 10.03 10.10 10.01 10.03 9.63 50,300
Apr 8, 2024 10.02 10.10 10.00 10.02 9.62 63,100
Apr 5, 2024 9.99 10.00 9.97 9.97 9.57 15,500
Apr 4, 2024 10.04 10.04 10.00 10.03 9.63 37,200
Apr 3, 2024 9.98 10.01 9.98 10.00 9.60 44,800
Apr 2, 2024 10.02 10.04 9.99 10.03 9.63 41,600
Apr 1, 2024 10.13 10.23 10.02 10.05 9.65 42,600
Mar 28, 2024 10.09 10.18 10.09 10.18 9.77 49,900
Mar 27, 2024 10.09 10.14 10.09 10.11 9.71 28,100
Mar 26, 2024 10.11 10.13 10.09 10.09 9.69 23,700
Mar 25, 2024 10.09 10.13 10.04 10.09 9.69 40,400
Mar 22, 2024 10.14 10.17 10.12 10.12 9.71 21,400
Mar 21, 2024 10.13 10.15 10.10 10.10 9.70 34,700
Mar 20, 2024 10.13 10.15 10.12 10.14 9.73 22,700
Mar 19, 2024 10.15 10.16 10.13 10.15 9.74 76,600
Mar 18, 2024 10.10 10.15 10.09 10.15 9.74 39,200
Mar 15, 2024 10.04 10.09 10.01 10.08 9.68 34,200
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 10.08 10.11 10.02 10.04 9.64 95,600
Mar 13, 2024 10.13 10.15 10.11 10.11 9.66 41,200
Mar 12, 2024 10.11 10.15 10.11 10.11 9.66 51,700
Mar 11, 2024 10.11 10.12 10.09 10.11 9.66 46,200
Mar 8, 2024 10.09 10.13 10.06 10.09 9.64 47,000
Mar 7, 2024 10.09 10.10 10.05 10.09 9.64 32,100
Mar 6, 2024 10.03 10.06 10.03 10.05 9.60 35,800
Mar 5, 2024 10.04 10.06 10.02 10.04 9.60 12,100
Mar 4, 2024 10.02 10.06 10.00 10.01 9.57 42,200
Mar 1, 2024 9.98 10.04 9.98 10.02 9.58 35,500
Feb 29, 2024 9.97 10.00 9.95 9.99 9.55 38,900
Feb 28, 2024 9.92 9.98 9.91 9.96 9.52 46,400
Feb 27, 2024 9.95 9.95 9.90 9.91 9.47 61,400
Feb 26, 2024 10.00 10.00 9.93 9.94 9.50 50,800
Feb 23, 2024 10.04 10.04 10.00 10.01 9.57 52,900
Feb 22, 2024 10.03 10.06 10.00 10.02 9.58 64,000
Feb 21, 2024 10.01 10.07 10.00 10.02 9.58 52,000
Feb 20, 2024 10.01 10.02 9.99 10.02 9.58 23,700
Feb 16, 2024 9.98 10.01 9.97 9.98 9.54 28,200
Feb 15, 2024 9.99 10.05 9.99 10.02 9.58 29,700
Feb 14, 2024 0.05 Dividend
Feb 14, 2024 9.92 9.98 9.92 9.96 9.52 33,800
Feb 13, 2024 9.91 9.96 9.91 9.95 9.47 72,800
Feb 12, 2024 9.99 10.02 9.98 10.01 9.52 64,800
Feb 9, 2024 9.94 9.98 9.94 9.96 9.48 65,600
Feb 8, 2024 9.94 9.95 9.93 9.95 9.47 52,700
Feb 7, 2024 9.89 9.97 9.89 9.93 9.45 82,100
Feb 6, 2024 9.86 9.96 9.86 9.91 9.43 152,700
Feb 5, 2024 9.88 9.91 9.85 9.88 9.40 61,800
Feb 2, 2024 9.94 9.96 9.91 9.95 9.47 129,000
Feb 1, 2024 9.94 10.06 9.94 10.00 9.51 139,000
Jan 31, 2024 9.86 9.95 9.86 9.88 9.40 143,200
Jan 30, 2024 9.91 9.93 9.82 9.84 9.36 240,400
Jan 29, 2024 9.85 9.92 9.85 9.91 9.43 54,800
Jan 26, 2024 9.87 9.88 9.84 9.85 9.37 42,300
Jan 25, 2024 9.84 9.93 9.84 9.90 9.42 43,100
Jan 24, 2024 9.83 9.90 9.82 9.83 9.35 79,100
Jan 23, 2024 9.84 9.84 9.81 9.83 9.35 31,300
Jan 22, 2024 9.82 9.90 9.82 9.86 9.38 41,600
Jan 19, 2024 9.80 9.80 9.68 9.79 9.31 62,100
Jan 18, 2024 9.87 9.87 9.75 9.76 9.29 71,700
Jan 17, 2024 9.89 9.89 9.81 9.82 9.34 63,300
Jan 16, 2024 10.00 10.02 9.89 9.89 9.41 54,500
Jan 12, 2024 10.03 10.04 10.01 10.03 9.54 52,100
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 9.99 10.04 9.99 10.02 9.53 95,100
Jan 10, 2024 10.08 10.08 10.00 10.02 9.49 64,800
Jan 9, 2024 10.05 10.10 10.05 10.07 9.54 37,600

Related Tickers

MUA BlackRock MuniAssets Fund, Inc.
11.09
+0.45%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.96
-0.50%
 
WIA Western Asset Inflation-Linked Income Fund
7.99
+0.38%
 
EOT Eaton Vance National Municipal Opportunities Trust
16.66
-0.06%
 
MVT BlackRock MuniVest Fund II, Inc.
10.70
+0.38%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.73
+0.62%
 
FGB First Trust Specialty Finance and Financial Opportunities Fund
4.2450
-0.59%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
15.15
+0.40%
 
MQY BlackRock MuniYield Quality Fund, Inc.
11.71
-0.43%
 
NMT Nuveen Massachusetts Quality Municipal Income Fund
11.50
0.00%