BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
9.97
-0.09 (-0.89%)
May 14, 2025, 3:26 PM - Market open
MHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.02 | 10.03 | 9.97 | 9.97 | - | -0.89% | 29,082 |
| May 13, 2025 | 10.05 | 10.07 | 10.01 | 10.06 | 10.06 | 0.40% | 32,893 |
| May 12, 2025 | 10.08 | 10.08 | 10.01 | 10.02 | 10.02 | -0.40% | 63,079 |
| May 9, 2025 | 10.07 | 10.07 | 10.01 | 10.06 | 10.06 | 0.40% | 18,255 |
| May 8, 2025 | 10.06 | 10.06 | 10.01 | 10.02 | 10.02 | - | 29,003 |
| May 7, 2025 | 9.99 | 10.09 | 9.99 | 10.02 | 10.02 | - | 20,489 |
| May 6, 2025 | 9.98 | 10.04 | 9.95 | 10.02 | 10.02 | 0.40% | 25,386 |
| May 5, 2025 | 10.02 | 10.02 | 9.96 | 9.98 | 9.98 | -0.30% | 26,778 |
| May 2, 2025 | 10.06 | 10.06 | 9.94 | 10.01 | 10.01 | -0.20% | 63,091 |
| May 1, 2025 | 10.03 | 10.04 | 9.95 | 10.03 | 10.03 | 0.91% | 60,377 |
| Apr 30, 2025 | 9.92 | 9.98 | 9.85 | 9.94 | 9.94 | 0.51% | 75,357 |
| Apr 29, 2025 | 9.80 | 9.91 | 9.80 | 9.89 | 9.89 | 0.61% | 53,840 |
| Apr 28, 2025 | 9.91 | 9.91 | 9.83 | 9.83 | 9.83 | -0.61% | 56,998 |
| Apr 25, 2025 | 9.93 | 9.98 | 9.86 | 9.89 | 9.89 | 0.10% | 38,989 |
| Apr 24, 2025 | 9.75 | 9.88 | 9.72 | 9.88 | 9.88 | 2.28% | 47,933 |
| Apr 23, 2025 | 9.70 | 9.75 | 9.63 | 9.66 | 9.66 | 0.52% | 46,091 |
| Apr 22, 2025 | 9.63 | 9.70 | 9.57 | 9.61 | 9.61 | 0.73% | 80,840 |
| Apr 21, 2025 | 9.71 | 9.73 | 9.54 | 9.54 | 9.54 | -1.75% | 49,543 |
| Apr 17, 2025 | 9.79 | 9.80 | 9.70 | 9.71 | 9.71 | -0.41% | 34,703 |
| Apr 16, 2025 | 9.76 | 9.81 | 9.70 | 9.75 | 9.75 | -0.51% | 61,136 |
| Apr 15, 2025 | 9.72 | 9.83 | 9.71 | 9.80 | 9.80 | 0.51% | 36,755 |
| Apr 14, 2025 | 9.83 | 9.86 | 9.73 | 9.75 | 9.70 | -0.41% | 79,834 |
| Apr 11, 2025 | 9.75 | 9.79 | 9.58 | 9.79 | 9.74 | 1.14% | 34,280 |
| Apr 10, 2025 | 9.75 | 9.79 | 9.58 | 9.68 | 9.63 | -2.32% | 67,417 |
| Apr 9, 2025 | 9.72 | 9.95 | 9.52 | 9.91 | 9.86 | 2.06% | 219,162 |
| Apr 8, 2025 | 9.95 | 9.97 | 9.68 | 9.71 | 9.66 | -2.71% | 131,366 |
| Apr 7, 2025 | 10.05 | 10.16 | 9.86 | 9.98 | 9.93 | -1.77% | 149,845 |
| Apr 4, 2025 | 10.37 | 10.37 | 10.11 | 10.16 | 10.11 | -1.65% | 82,884 |
| Apr 3, 2025 | 10.35 | 10.35 | 10.25 | 10.33 | 10.28 | 0.78% | 27,896 |
| Apr 2, 2025 | 10.25 | 10.29 | 10.24 | 10.25 | 10.20 | - | 52,291 |
| Apr 1, 2025 | 10.18 | 10.28 | 10.16 | 10.25 | 10.20 | 0.99% | 62,804 |
| Mar 31, 2025 | 10.13 | 10.20 | 10.13 | 10.15 | 10.10 | 0.06% | 39,241 |
| Mar 28, 2025 | 10.12 | 10.18 | 10.12 | 10.14 | 10.09 | 0.34% | 90,639 |
| Mar 27, 2025 | 10.20 | 10.20 | 10.11 | 10.11 | 10.06 | -1.08% | 60,030 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.21 | 10.22 | 10.17 | -0.87% | 42,567 |
| Mar 25, 2025 | 10.36 | 10.36 | 10.30 | 10.31 | 10.26 | -0.10% | 24,321 |
| Mar 24, 2025 | 10.37 | 10.38 | 10.29 | 10.32 | 10.27 | - | 37,977 |
| Mar 21, 2025 | 10.30 | 10.40 | 10.20 | 10.32 | 10.27 | 1.18% | 106,251 |
| Mar 20, 2025 | 10.18 | 10.28 | 10.11 | 10.20 | 10.15 | 0.69% | 43,825 |
| Mar 19, 2025 | 10.15 | 10.18 | 10.05 | 10.13 | 10.08 | 0.10% | 110,317 |
| Mar 18, 2025 | 10.19 | 10.23 | 10.11 | 10.12 | 10.07 | -0.49% | 46,253 |
| Mar 17, 2025 | 10.22 | 10.27 | 10.16 | 10.17 | 10.12 | -0.20% | 49,401 |
| Mar 14, 2025 | 10.18 | 10.22 | 10.17 | 10.19 | 10.14 | -0.29% | 75,898 |
| Mar 13, 2025 | 10.32 | 10.32 | 10.21 | 10.22 | 10.12 | -1.35% | 90,522 |
| Mar 12, 2025 | 10.40 | 10.40 | 10.30 | 10.36 | 10.25 | 0.06% | 37,792 |
| Mar 11, 2025 | 10.41 | 10.45 | 10.35 | 10.35 | 10.25 | -0.63% | 191,822 |
| Mar 10, 2025 | 10.48 | 10.54 | 10.41 | 10.42 | 10.31 | -0.48% | 38,888 |
| Mar 7, 2025 | 10.55 | 10.58 | 10.42 | 10.47 | 10.36 | -0.57% | 62,241 |
| Mar 6, 2025 | 10.56 | 10.57 | 10.50 | 10.53 | 10.42 | - | 28,936 |
| Mar 5, 2025 | 10.64 | 10.64 | 10.53 | 10.53 | 10.42 | -0.47% | 10,847 |