Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,159.36 -1,044.76 (-1.63%) CMC Crypto 200
1,324.95 -71.59 (-5.12%)
BlackRock MuniHoldings California Quality Fund, Inc. (MUC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.62 | 10.70 | 10.61 | 10.64 | 10.64 | 310,353 |
| 25 Apr 2024 | 10.65 | 10.66 | 10.61 | 10.62 | 10.62 | 212,500 |
| 24 Apr 2024 | 10.76 | 10.76 | 10.67 | 10.71 | 10.71 | 278,300 |
| 23 Apr 2024 | 10.67 | 10.79 | 10.67 | 10.74 | 10.74 | 178,500 |
| 22 Apr 2024 | 10.71 | 10.73 | 10.67 | 10.67 | 10.67 | 170,900 |
| 19 Apr 2024 | 10.69 | 10.71 | 10.66 | 10.68 | 10.68 | 99,300 |
| 18 Apr 2024 | 10.64 | 10.68 | 10.63 | 10.67 | 10.67 | 232,700 |
| 17 Apr 2024 | 10.67 | 10.68 | 10.62 | 10.64 | 10.64 | 210,100 |
| 16 Apr 2024 | 10.59 | 10.66 | 10.56 | 10.60 | 10.60 | 311,700 |
| 15 Apr 2024 | 10.67 | 10.70 | 10.59 | 10.61 | 10.61 | 167,700 |
| 12 Apr 2024 | 10.76 | 10.76 | 10.67 | 10.70 | 10.70 | 199,800 |
| 12 Apr 2024 | 0.049 Dividend | |||||
| 11 Apr 2024 | 10.82 | 10.82 | 10.71 | 10.79 | 10.74 | 151,500 |
| 10 Apr 2024 | 10.85 | 10.88 | 10.72 | 10.75 | 10.70 | 273,300 |
| 09 Apr 2024 | 10.96 | 10.98 | 10.88 | 10.93 | 10.88 | 194,600 |
| 08 Apr 2024 | 10.92 | 10.98 | 10.92 | 10.92 | 10.87 | 215,800 |
| 05 Apr 2024 | 11.08 | 11.08 | 10.95 | 10.96 | 10.91 | 161,100 |
| 04 Apr 2024 | 11.05 | 11.07 | 11.01 | 11.05 | 11.00 | 167,500 |
| 03 Apr 2024 | 10.96 | 11.02 | 10.92 | 10.99 | 10.94 | 280,100 |
| 02 Apr 2024 | 10.94 | 11.01 | 10.91 | 11.01 | 10.96 | 329,700 |
| 01 Apr 2024 | 11.03 | 11.04 | 10.94 | 11.00 | 10.95 | 253,900 |
| 28 Mar 2024 | 10.99 | 11.04 | 10.99 | 11.01 | 10.96 | 135,300 |
| 27 Mar 2024 | 10.97 | 11.03 | 10.97 | 11.03 | 10.98 | 140,700 |
| 26 Mar 2024 | 11.02 | 11.04 | 10.96 | 10.98 | 10.93 | 276,100 |
| 25 Mar 2024 | 11.01 | 11.04 | 10.99 | 11.02 | 10.97 | 181,500 |
| 22 Mar 2024 | 11.07 | 11.07 | 11.04 | 11.05 | 11.00 | 96,800 |
| 21 Mar 2024 | 11.09 | 11.09 | 10.99 | 11.00 | 10.95 | 315,800 |
| 20 Mar 2024 | 11.16 | 11.16 | 10.98 | 11.09 | 11.04 | 368,300 |
| 19 Mar 2024 | 11.17 | 11.19 | 11.13 | 11.16 | 11.11 | 146,700 |
| 18 Mar 2024 | 11.20 | 11.22 | 11.14 | 11.18 | 11.13 | 165,200 |
| 15 Mar 2024 | 11.10 | 11.20 | 11.06 | 11.17 | 11.12 | 269,000 |
| 14 Mar 2024 | 11.07 | 11.12 | 11.06 | 11.10 | 11.05 | 193,100 |
| 14 Mar 2024 | 0.049 Dividend | |||||
| 13 Mar 2024 | 11.15 | 11.17 | 11.10 | 11.16 | 11.06 | 234,300 |
| 12 Mar 2024 | 11.21 | 11.24 | 11.13 | 11.15 | 11.05 | 187,100 |
| 11 Mar 2024 | 11.24 | 11.24 | 11.20 | 11.22 | 11.12 | 174,600 |
| 08 Mar 2024 | 11.15 | 11.21 | 11.13 | 11.19 | 11.09 | 271,000 |
| 07 Mar 2024 | 11.11 | 11.15 | 11.08 | 11.10 | 11.00 | 216,700 |
| 06 Mar 2024 | 11.13 | 11.13 | 11.07 | 11.11 | 11.01 | 265,400 |
| 05 Mar 2024 | 11.08 | 11.12 | 11.07 | 11.11 | 11.01 | 140,100 |
| 04 Mar 2024 | 11.00 | 11.11 | 11.00 | 11.03 | 10.93 | 211,800 |
| 01 Mar 2024 | 11.02 | 11.07 | 11.00 | 11.05 | 10.95 | 193,000 |
| 29 Feb 2024 | 11.00 | 11.05 | 11.00 | 11.02 | 10.92 | 173,100 |
| 28 Feb 2024 | 10.91 | 10.99 | 10.91 | 10.97 | 10.87 | 128,900 |
| 27 Feb 2024 | 10.97 | 10.97 | 10.91 | 10.91 | 10.81 | 224,800 |
| 26 Feb 2024 | 11.03 | 11.06 | 10.96 | 10.97 | 10.87 | 170,500 |
| 23 Feb 2024 | 11.08 | 11.09 | 11.02 | 11.06 | 10.96 | 177,300 |
| 22 Feb 2024 | 11.16 | 11.17 | 11.01 | 11.01 | 10.91 | 285,900 |
| 21 Feb 2024 | 11.14 | 11.16 | 11.09 | 11.12 | 11.02 | 112,900 |
| 20 Feb 2024 | 11.12 | 11.12 | 11.08 | 11.12 | 11.02 | 115,200 |
| 16 Feb 2024 | 11.10 | 11.13 | 11.08 | 11.11 | 11.01 | 102,100 |
| 15 Feb 2024 | 11.09 | 11.17 | 11.09 | 11.14 | 11.04 | 342,800 |
| 14 Feb 2024 | 11.05 | 11.08 | 11.05 | 11.07 | 10.97 | 153,000 |
| 14 Feb 2024 | 0.049 Dividend | |||||
| 13 Feb 2024 | 11.11 | 11.11 | 11.07 | 11.11 | 10.96 | 355,400 |
| 12 Feb 2024 | 11.16 | 11.19 | 11.14 | 11.17 | 11.02 | 198,200 |
| 09 Feb 2024 | 11.13 | 11.13 | 11.09 | 11.10 | 10.95 | 351,700 |
| 08 Feb 2024 | 11.10 | 11.10 | 11.06 | 11.08 | 10.93 | 130,000 |
| 07 Feb 2024 | 11.16 | 11.17 | 11.07 | 11.10 | 10.95 | 407,800 |
| 06 Feb 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 10.99 | 123,400 |
| 05 Feb 2024 | 11.05 | 11.07 | 11.02 | 11.04 | 10.89 | 270,400 |
| 02 Feb 2024 | 11.15 | 11.15 | 11.08 | 11.11 | 10.96 | 361,600 |
| 01 Feb 2024 | 11.24 | 11.28 | 11.18 | 11.22 | 11.07 | 401,900 |
| 31 Jan 2024 | 11.12 | 11.15 | 11.05 | 11.14 | 10.99 | 373,500 |
| 30 Jan 2024 | 11.15 | 11.17 | 11.05 | 11.08 | 10.93 | 265,700 |
| 29 Jan 2024 | 11.08 | 11.11 | 11.04 | 11.09 | 10.94 | 208,800 |
| 26 Jan 2024 | 11.09 | 11.09 | 11.01 | 11.03 | 10.88 | 389,800 |
| 25 Jan 2024 | 11.05 | 11.09 | 11.05 | 11.06 | 10.91 | 345,900 |
| 24 Jan 2024 | 11.11 | 11.11 | 11.01 | 11.02 | 10.87 | 182,000 |
| 23 Jan 2024 | 11.05 | 11.08 | 11.01 | 11.07 | 10.92 | 892,500 |
| 22 Jan 2024 | 11.04 | 11.12 | 11.03 | 11.08 | 10.93 | 256,400 |
| 19 Jan 2024 | 11.00 | 11.11 | 10.92 | 10.97 | 10.82 | 1,695,900 |
| 18 Jan 2024 | 11.07 | 11.10 | 10.97 | 11.02 | 10.87 | 515,800 |
| 17 Jan 2024 | 11.07 | 11.09 | 11.01 | 11.06 | 10.91 | 401,500 |
| 16 Jan 2024 | 11.16 | 11.19 | 11.09 | 11.11 | 10.96 | 365,900 |
| 12 Jan 2024 | 11.21 | 11.30 | 11.19 | 11.20 | 11.05 | 339,300 |
| 11 Jan 2024 | 11.11 | 11.24 | 11.07 | 11.22 | 11.07 | 252,800 |
| 11 Jan 2024 | 0.049 Dividend | |||||
| 10 Jan 2024 | 11.23 | 11.23 | 11.16 | 11.16 | 10.96 | 215,200 |
| 09 Jan 2024 | 11.20 | 11.26 | 11.17 | 11.18 | 10.98 | 187,400 |
| 08 Jan 2024 | 11.17 | 11.26 | 11.16 | 11.22 | 11.02 | 367,200 |
| 05 Jan 2024 | 11.25 | 11.28 | 11.15 | 11.17 | 10.97 | 283,700 |
| 04 Jan 2024 | 11.24 | 11.30 | 11.24 | 11.24 | 11.04 | 120,700 |
| 03 Jan 2024 | 11.17 | 11.30 | 11.17 | 11.27 | 11.07 | 135,800 |
| 02 Jan 2024 | 11.10 | 11.27 | 11.10 | 11.24 | 11.04 | 394,100 |
| 29 Dec 2023 | 10.98 | 11.18 | 10.98 | 11.13 | 10.93 | 450,300 |
| 28 Dec 2023 | 11.10 | 11.17 | 11.03 | 11.04 | 10.85 | 494,000 |
| 27 Dec 2023 | 11.18 | 11.18 | 11.10 | 11.15 | 10.95 | 506,300 |
| 26 Dec 2023 | 11.09 | 11.17 | 11.08 | 11.13 | 10.93 | 438,200 |
| 22 Dec 2023 | 11.15 | 11.18 | 11.12 | 11.13 | 10.93 | 406,800 |
| 21 Dec 2023 | 11.11 | 11.18 | 11.11 | 11.15 | 10.95 | 551,000 |
| 20 Dec 2023 | 11.04 | 11.11 | 11.04 | 11.07 | 10.87 | 470,300 |
| 19 Dec 2023 | 11.03 | 11.07 | 11.01 | 11.04 | 10.85 | 413,200 |
| 18 Dec 2023 | 10.97 | 11.04 | 10.96 | 11.03 | 10.84 | 565,600 |
| 15 Dec 2023 | 10.98 | 10.99 | 10.95 | 10.99 | 10.80 | 268,900 |
| 14 Dec 2023 | 10.86 | 11.00 | 10.86 | 10.97 | 10.78 | 385,600 |
| 14 Dec 2023 | 0.049 Dividend | |||||
| 13 Dec 2023 | 10.74 | 10.90 | 10.73 | 10.89 | 10.65 | 490,600 |
| 12 Dec 2023 | 10.76 | 10.85 | 10.74 | 10.74 | 10.50 | 401,300 |
| 11 Dec 2023 | 10.88 | 10.95 | 10.77 | 10.80 | 10.56 | 371,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.