BlackRock MuniHoldings NY Quality Fd Inc. (MHN)

10.58Last Price

+0.01 (0.09%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	10.61	10.61	10.58	10.58	77,608	10.58
3/03/2025	10.54	10.63	10.54	10.57	66,597	10.57
2/28/2025	10.55	10.59	10.52	10.58	47,609	10.58
2/27/2025	10.54	10.55	10.50	10.51	56,941	10.51
2/26/2025	10.53	10.57	10.52	10.56	194,710	10.56
2/25/2025	10.51	10.55	10.51	10.53	41,702	10.53
2/24/2025	10.52	10.52	10.47	10.49	30,635	10.49
2/21/2025	10.49	10.51	10.48	10.50	82,598	10.50
2/20/2025	10.54	10.57	10.45	10.45	79,144	10.45
2/19/2025	10.55	10.59	10.54	10.58	82,752	10.58
2/18/2025	10.54	10.55	10.52	10.52	13,281	10.52
2/14/2025	10.48	10.56	10.47	10.56	69,512	10.56
2/13/2025	10.53	10.54	10.44	10.46	73,083	10.41
2/12/2025	10.53	10.53	10.45	10.48	23,128	10.43
2/11/2025	10.59	10.59	10.55	10.58	79,066	10.53
2/10/2025	10.58	10.60	10.56	10.57	45,831	10.52
2/07/2025	10.57	10.57	10.51	10.54	41,611	10.49
2/06/2025	10.53	10.58	10.53	10.55	60,935	10.50
2/05/2025	10.60	10.60	10.52	10.58	316,677	10.53
2/04/2025	10.45	10.52	10.41	10.51	85,925	10.46
2/03/2025	10.38	10.43	10.36	10.42	81,068	10.37
1/31/2025	10.41	10.46	10.38	10.38	79,506	10.33
1/30/2025	10.37	10.46	10.37	10.44	103,944	10.39
1/29/2025	10.38	10.40	10.35	10.37	99,609	10.32
1/28/2025	10.41	10.45	10.36	10.38	75,190	10.33
1/27/2025	10.37	10.43	10.34	10.41	63,232	10.36
1/24/2025	10.37	10.38	10.34	10.37	32,465	10.32
1/23/2025	10.41	10.41	10.34	10.37	62,171	10.32
1/22/2025	10.47	10.47	10.40	10.41	100,389	10.36
1/21/2025	10.47	10.52	10.44	10.47	15,311	10.42
1/17/2025	10.40	10.43	10.39	10.43	19,657	10.38
1/16/2025	10.35	10.39	10.34	10.37	46,215	10.32
1/15/2025	10.35	10.38	10.31	10.32	63,466	10.27
1/14/2025	10.41	10.42	10.34	10.34	34,401	10.24
1/13/2025	10.40	10.42	10.36	10.37	53,532	10.27
1/10/2025	10.46	10.46	10.36	10.38	49,663	10.28
1/08/2025	10.59	10.63	10.53	10.53	82,629	10.43
1/07/2025	10.54	10.65	10.46	10.58	214,757	10.47
1/06/2025	10.53	10.55	10.49	10.51	46,551	10.41
1/03/2025	10.52	10.56	10.51	10.51	17,247	10.41
1/02/2025	10.39	10.59	10.39	10.47	83,473	10.37
12/31/2024	10.36	0.00	10.36	10.34	0	10.24
12/30/2024	10.30	10.37	10.28	10.36	268,561	10.26
12/27/2024	10.34	10.34	10.27	10.31	150,641	10.21
12/26/2024	10.33	10.37	10.27	10.32	121,060	10.22
12/24/2024	10.25	10.34	10.24	10.30	58,987	10.20
12/23/2024	10.26	10.29	10.23	10.23	130,550	10.13
12/20/2024	10.39	10.39	10.28	10.28	150,716	10.18
12/19/2024	10.50	10.50	10.36	10.41	125,862	10.30
12/18/2024	10.55	10.56	10.44	10.44	113,865	10.34
12/17/2024	10.62	10.63	10.55	10.55	141,985	10.44
12/16/2024	10.74	10.74	10.64	10.65	79,320	10.54
12/13/2024	10.76	10.81	10.70	10.70	35,992	10.54
12/12/2024	10.93	10.93	10.82	10.84	73,727	10.68
12/11/2024	10.94	10.97	10.91	10.93	54,269	10.77
12/10/2024	10.90	10.90	10.85	10.90	26,456	10.74
12/09/2024	10.87	10.90	10.84	10.88	62,599	10.72
12/06/2024	10.92	10.92	10.88	10.89	54,600	10.73
12/05/2024	10.95	10.95	10.88	10.91	60,292	10.75