Get the Stockscreener App
11.86
1.63%
0.19
After Hours:
11.86
Blackrock Muniholdings Fund Inc Stock (MHD) Price History
The historical daily chart and data for Blackrock Muniholdings Fund Inc stock (MHD), show that the latest closing stock price as of January 02, 2025, is $11.86.
- Blackrock Muniholdings Fund Inc all-time high stock price is $19.35, occurred on July 01, 2016.
- The lowest Blackrock Muniholdings Fund Inc stock price recorded was $9.92 on October 26, 2023. Since then, Blackrock Muniholdings Fund Inc's stock price has risen over 19.56% to $11.86 now.
- The 52-week high stock price for MHD is $12.96, representing a 9.27% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for MHD is $11.41, indicating a -3.79% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Blackrock Muniholdings Fund Inc (MHD) stock in the beginning of 2024 was $16.64. The stock closed the year at $12.14, a loss of over -27.04% for the year.
The table below shows more information about MHD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2025 | $11.86 | $11.68 | $0.18 | 61,724.0 | +1.63% |
| Dec 31, 2024 | $11.72 | $11.61 | $0.1132 | 111,620.0 | +0.17% |
| Dec 30, 2024 | $11.66 | $11.59 | $0.075 | 272,523.0 | +0.43% |
| Dec 27, 2024 | $11.66 | $11.54 | $0.12 | 235,317.0 | -0.60% |
| Dec 26, 2024 | $11.72 | $11.61 | $0.11 | 135,250.0 | +0.00% |
| Dec 24, 2024 | $11.68 | $11.58 | $0.10 | 54,147.0 | +0.43% |
| Dec 23, 2024 | $11.83 | $11.56 | $0.27 | 172,370.0 | -1.11% |
| Dec 20, 2024 | $11.95 | $11.65 | $0.30 | 231,145.0 | -0.76% |
| Dec 19, 2024 | $12.04 | $11.81 | $0.23 | 169,416.0 | -1.00% |
| Dec 18, 2024 | $12.16 | $11.94 | $0.22 | 110,220.0 | -0.99% |
| Dec 17, 2024 | $12.23 | $12.07 | $0.16 | 120,679.0 | -1.39% |
| Dec 16, 2024 | $12.36 | $12.17 | $0.19 | 183,007.0 | -0.81% |
| Dec 13, 2024 | $12.52 | $12.28 | $0.24 | 132,654.0 | -1.36% |
| Dec 12, 2024 | $12.71 | $12.49 | $0.22 | 88,704.0 | -1.03% |
| Dec 11, 2024 | $12.79 | $12.59 | $0.20 | 209,025.0 | +0.24% |
| Dec 10, 2024 | $12.68 | $12.54 | $0.14 | 153,670.0 | +0.64% |
| Dec 09, 2024 | $12.65 | $12.54 | $0.11 | 85,214.0 | -0.48% |
| Dec 06, 2024 | $12.62 | $12.51 | $0.11 | 101,052.0 | +0.72% |
| Dec 05, 2024 | $12.70 | $12.47 | $0.23 | 76,630.0 | -1.03% |
| Dec 04, 2024 | $12.66 | $12.57 | $0.085 | 93,316.0 | +0.48% |
| Dec 03, 2024 | $12.70 | $12.55 | $0.15 | 160,991.0 | -0.24% |
Blackrock Muniholdings Fund Inc Stock (MHD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Muniholdings Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Muniholdings Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackrock Muniholdings Fund Inc Stock (MHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $11.86 | $11.68 | $0.18 | 123,448.0 | +1.63% |
Blackrock Muniholdings Fund Inc Stock (MHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.79 | $11.54 | $1.25 | 2,933,972.0 | -7.47% |
| Nov, 2024 | $12.59 | $11.97 | $0.62 | 2,090,026.0 | +3.03% |
| Oct, 2024 | $12.87 | $12.05 | $0.82 | 2,001,770.0 | -3.40% |
| Sep, 2024 | $12.96 | $12.36 | $0.60 | 1,843,152.0 | +2.60% |
| Aug, 2024 | $12.41 | $12.04 | $0.37 | 1,980,608.0 | +2.41% |
| Jul, 2024 | $12.21 | $11.88 | $0.33 | 2,415,056.0 | -0.41% |
| Jun, 2024 | $12.09 | $11.73 | $0.36 | 1,397,174.0 | +3.16% |
| May, 2024 | $11.95 | $11.45 | $0.50 | 2,098,293.0 | +2.36% |
| Apr, 2024 | $12.04 | $11.41 | $0.63 | 2,505,778.0 | -5.22% |
| Mar, 2024 | $12.18 | $11.88 | $0.30 | 2,413,537.0 | +0.67% |
| Feb, 2024 | $12.09 | $11.85 | $0.235 | 1,473,499.0 | +0.76% |
| Jan, 2024 | $12.05 | $11.58 | $0.47 | 3,133,286.0 | +0.00% |
Blackrock Muniholdings Fund Inc Stock (MHD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.01 | $11.45 | $0.5593 | 3,663,519.0 | +4.11% |
| Nov, 2023 | $11.46 | $10.13 | $1.33 | 3,331,851.0 | +13.04% |
| Oct, 2023 | $10.56 | $9.92 | $0.645 | 3,066,718.0 | -1.84% |
| Sep, 2023 | $11.27 | $10.31 | $0.96 | 3,259,464.0 | -8.44% |
| Aug, 2023 | $11.85 | $11.05 | $0.795 | 2,881,976.0 | -4.90% |
| Jul, 2023 | $11.86 | $11.49 | $0.37 | 2,244,788.0 | +1.81% |
| Jun, 2023 | $11.75 | $11.35 | $0.40 | 2,275,057.0 | +1.75% |
| May, 2023 | $11.79 | $11.24 | $0.545 | 2,994,647.0 | -3.22% |
| Apr, 2023 | $12.10 | $11.61 | $0.49 | 1,743,136.0 | -1.99% |
| Mar, 2023 | $12.05 | $11.51 | $0.54 | 2,536,201.0 | +3.52% |
| Feb, 2023 | $12.54 | $11.54 | $1.00 | 1,604,031.0 | -6.13% |
| Jan, 2023 | $12.48 | $11.80 | $0.6799 | 1,686,613.0 | +2.14% |
0.60%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):