U.S. markets open in 3 hours 10 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,822.00 +39.00 (+0.10%) F Nasdaq
18,946.75 +160.00 (+0.85%) E-mini Russell 2000 Index Futur
2,094.20 +5.10 (+0.24%) Petróleo
78.16 +0.59 (+0.76%) Oro
2,366.80 -26.10 (-1.09%)
BlackRock MuniHoldings California Quality Fund, Inc. (MUC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 10.83 | 10.84 | 10.78 | 10.78 | 10.78 | 172,600 |
| 21 may 2024 | 10.86 | 10.88 | 10.84 | 10.84 | 10.84 | 202,900 |
| 20 may 2024 | 10.88 | 10.90 | 10.83 | 10.86 | 10.86 | 150,200 |
| 17 may 2024 | 10.92 | 10.96 | 10.81 | 10.84 | 10.84 | 319,200 |
| 16 may 2024 | 10.87 | 10.93 | 10.87 | 10.89 | 10.89 | 267,600 |
| 15 may 2024 | 10.90 | 10.94 | 10.86 | 10.88 | 10.88 | 335,100 |
| 14 may 2024 | 10.96 | 10.98 | 10.86 | 10.87 | 10.87 | 212,000 |
| 14 may 2024 | 0.049 Dividendo | |||||
| 13 may 2024 | 10.95 | 10.98 | 10.90 | 10.98 | 10.93 | 243,500 |
| 10 may 2024 | 10.94 | 10.96 | 10.84 | 10.89 | 10.84 | 285,400 |
| 09 may 2024 | 10.99 | 10.99 | 10.93 | 10.94 | 10.89 | 133,900 |
| 08 may 2024 | 10.98 | 10.99 | 10.93 | 10.96 | 10.91 | 191,900 |
| 07 may 2024 | 10.94 | 10.98 | 10.90 | 10.98 | 10.93 | 168,600 |
| 06 may 2024 | 10.85 | 10.90 | 10.82 | 10.85 | 10.80 | 187,100 |
| 03 may 2024 | 10.83 | 10.85 | 10.80 | 10.83 | 10.78 | 195,000 |
| 02 may 2024 | 10.69 | 10.74 | 10.67 | 10.73 | 10.68 | 288,100 |
| 01 may 2024 | 10.67 | 10.71 | 10.63 | 10.68 | 10.63 | 382,700 |
| 30 abr 2024 | 10.64 | 10.70 | 10.64 | 10.65 | 10.60 | 130,000 |
| 29 abr 2024 | 10.65 | 10.69 | 10.64 | 10.67 | 10.62 | 242,700 |
| 26 abr 2024 | 10.62 | 10.70 | 10.62 | 10.64 | 10.59 | 310,400 |
| 25 abr 2024 | 10.65 | 10.66 | 10.61 | 10.62 | 10.57 | 212,500 |
| 24 abr 2024 | 10.76 | 10.76 | 10.67 | 10.71 | 10.66 | 278,300 |
| 23 abr 2024 | 10.67 | 10.79 | 10.67 | 10.74 | 10.69 | 178,500 |
| 22 abr 2024 | 10.71 | 10.73 | 10.67 | 10.67 | 10.62 | 170,900 |
| 19 abr 2024 | 10.69 | 10.71 | 10.66 | 10.68 | 10.63 | 99,300 |
| 18 abr 2024 | 10.64 | 10.68 | 10.63 | 10.67 | 10.62 | 232,700 |
| 17 abr 2024 | 10.67 | 10.68 | 10.62 | 10.64 | 10.59 | 210,100 |
| 16 abr 2024 | 10.59 | 10.66 | 10.56 | 10.60 | 10.55 | 311,700 |
| 15 abr 2024 | 10.67 | 10.70 | 10.59 | 10.61 | 10.56 | 167,700 |
| 12 abr 2024 | 10.76 | 10.76 | 10.67 | 10.70 | 10.65 | 199,800 |
| 12 abr 2024 | 0.049 Dividendo | |||||
| 11 abr 2024 | 10.82 | 10.82 | 10.71 | 10.79 | 10.69 | 151,500 |
| 10 abr 2024 | 10.85 | 10.88 | 10.72 | 10.75 | 10.65 | 273,300 |
| 09 abr 2024 | 10.96 | 10.98 | 10.88 | 10.93 | 10.83 | 194,600 |
| 08 abr 2024 | 10.92 | 10.98 | 10.92 | 10.92 | 10.82 | 215,800 |
| 05 abr 2024 | 11.08 | 11.08 | 10.95 | 10.96 | 10.86 | 161,100 |
| 04 abr 2024 | 11.05 | 11.07 | 11.01 | 11.05 | 10.95 | 167,500 |
| 03 abr 2024 | 10.96 | 11.02 | 10.92 | 10.99 | 10.89 | 280,100 |
| 02 abr 2024 | 10.94 | 11.01 | 10.91 | 11.01 | 10.91 | 329,700 |
| 01 abr 2024 | 11.03 | 11.04 | 10.94 | 11.00 | 10.90 | 253,900 |
| 28 mar 2024 | 10.99 | 11.04 | 10.99 | 11.01 | 10.91 | 135,300 |
| 27 mar 2024 | 10.97 | 11.03 | 10.97 | 11.03 | 10.93 | 140,700 |
| 26 mar 2024 | 11.02 | 11.04 | 10.96 | 10.98 | 10.88 | 276,100 |
| 25 mar 2024 | 11.01 | 11.04 | 10.99 | 11.02 | 10.92 | 181,500 |
| 22 mar 2024 | 11.07 | 11.07 | 11.04 | 11.05 | 10.95 | 96,800 |
| 21 mar 2024 | 11.09 | 11.09 | 10.99 | 11.00 | 10.90 | 315,800 |
| 20 mar 2024 | 11.16 | 11.16 | 10.98 | 11.09 | 10.99 | 368,300 |
| 19 mar 2024 | 11.17 | 11.19 | 11.13 | 11.16 | 11.06 | 146,700 |
| 18 mar 2024 | 11.20 | 11.22 | 11.14 | 11.18 | 11.08 | 165,200 |
| 15 mar 2024 | 11.10 | 11.20 | 11.06 | 11.17 | 11.07 | 269,000 |
| 14 mar 2024 | 11.07 | 11.12 | 11.06 | 11.10 | 11.00 | 193,100 |
| 14 mar 2024 | 0.049 Dividendo | |||||
| 13 mar 2024 | 11.15 | 11.17 | 11.10 | 11.16 | 11.01 | 234,300 |
| 12 mar 2024 | 11.21 | 11.24 | 11.13 | 11.15 | 11.00 | 187,100 |
| 11 mar 2024 | 11.24 | 11.24 | 11.20 | 11.22 | 11.07 | 174,600 |
| 08 mar 2024 | 11.15 | 11.21 | 11.13 | 11.19 | 11.04 | 271,000 |
| 07 mar 2024 | 11.11 | 11.15 | 11.08 | 11.10 | 10.95 | 216,700 |
| 06 mar 2024 | 11.13 | 11.13 | 11.07 | 11.11 | 10.96 | 265,400 |
| 05 mar 2024 | 11.08 | 11.12 | 11.07 | 11.11 | 10.96 | 140,100 |
| 04 mar 2024 | 11.00 | 11.11 | 11.00 | 11.03 | 10.88 | 211,800 |
| 01 mar 2024 | 11.02 | 11.07 | 11.00 | 11.05 | 10.90 | 193,000 |
| 29 feb 2024 | 11.00 | 11.05 | 11.00 | 11.02 | 10.87 | 173,100 |
| 28 feb 2024 | 10.91 | 10.99 | 10.91 | 10.97 | 10.82 | 128,900 |
| 27 feb 2024 | 10.97 | 10.97 | 10.91 | 10.91 | 10.76 | 224,800 |
| 26 feb 2024 | 11.03 | 11.06 | 10.96 | 10.97 | 10.82 | 170,500 |
| 23 feb 2024 | 11.08 | 11.09 | 11.02 | 11.06 | 10.91 | 177,300 |
| 22 feb 2024 | 11.16 | 11.17 | 11.01 | 11.01 | 10.86 | 285,900 |
| 21 feb 2024 | 11.14 | 11.16 | 11.09 | 11.12 | 10.97 | 112,900 |
| 20 feb 2024 | 11.12 | 11.12 | 11.08 | 11.12 | 10.97 | 115,200 |
| 16 feb 2024 | 11.10 | 11.13 | 11.08 | 11.11 | 10.96 | 102,100 |
| 15 feb 2024 | 11.09 | 11.17 | 11.09 | 11.14 | 10.99 | 342,800 |
| 14 feb 2024 | 11.05 | 11.08 | 11.05 | 11.07 | 10.92 | 153,000 |
| 14 feb 2024 | 0.049 Dividendo | |||||
| 13 feb 2024 | 11.11 | 11.11 | 11.07 | 11.11 | 10.91 | 355,400 |
| 12 feb 2024 | 11.16 | 11.19 | 11.14 | 11.17 | 10.97 | 198,200 |
| 09 feb 2024 | 11.13 | 11.13 | 11.09 | 11.10 | 10.90 | 351,700 |
| 08 feb 2024 | 11.10 | 11.10 | 11.06 | 11.08 | 10.88 | 130,000 |
| 07 feb 2024 | 11.16 | 11.17 | 11.07 | 11.10 | 10.90 | 407,800 |
| 06 feb 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 10.94 | 123,400 |
| 05 feb 2024 | 11.05 | 11.07 | 11.02 | 11.04 | 10.84 | 270,400 |
| 02 feb 2024 | 11.15 | 11.15 | 11.08 | 11.11 | 10.91 | 361,600 |
| 01 feb 2024 | 11.24 | 11.28 | 11.18 | 11.22 | 11.02 | 401,900 |
| 31 ene 2024 | 11.12 | 11.15 | 11.05 | 11.14 | 10.94 | 373,500 |
| 30 ene 2024 | 11.15 | 11.17 | 11.05 | 11.08 | 10.88 | 265,700 |
| 29 ene 2024 | 11.08 | 11.11 | 11.04 | 11.09 | 10.89 | 208,800 |
| 26 ene 2024 | 11.09 | 11.09 | 11.01 | 11.03 | 10.83 | 389,800 |
| 25 ene 2024 | 11.05 | 11.09 | 11.05 | 11.06 | 10.86 | 345,900 |
| 24 ene 2024 | 11.11 | 11.11 | 11.01 | 11.02 | 10.83 | 182,000 |
| 23 ene 2024 | 11.05 | 11.08 | 11.01 | 11.07 | 10.87 | 892,500 |
| 22 ene 2024 | 11.04 | 11.12 | 11.03 | 11.08 | 10.88 | 256,400 |
| 19 ene 2024 | 11.00 | 11.11 | 10.92 | 10.97 | 10.78 | 1,695,900 |
| 18 ene 2024 | 11.07 | 11.10 | 10.97 | 11.02 | 10.83 | 515,800 |
| 17 ene 2024 | 11.07 | 11.09 | 11.01 | 11.06 | 10.86 | 401,500 |
| 16 ene 2024 | 11.16 | 11.19 | 11.09 | 11.11 | 10.91 | 365,900 |
| 12 ene 2024 | 11.21 | 11.30 | 11.19 | 11.20 | 11.00 | 339,300 |
| 11 ene 2024 | 11.11 | 11.24 | 11.07 | 11.22 | 11.02 | 252,800 |
| 11 ene 2024 | 0.049 Dividendo | |||||
| 10 ene 2024 | 11.23 | 11.23 | 11.16 | 11.16 | 10.91 | 215,200 |
| 09 ene 2024 | 11.20 | 11.26 | 11.17 | 11.18 | 10.93 | 187,400 |
| 08 ene 2024 | 11.17 | 11.26 | 11.16 | 11.22 | 10.97 | 367,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.