Skip to main content
BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
NYSE: MHN · Real-Time Price · USD
10.40
+0.03 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
10.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

MHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.4410.4510.3310.4010.400.29%55,762
Dec 4, 202510.4410.4410.3210.3710.37-0.86%68,327
Dec 3, 202510.2510.5110.2510.4610.461.85%231,062
Dec 2, 202510.2810.2910.2410.2710.27-0.39%68,066
Dec 1, 202510.2810.3110.2310.3110.310.10%83,923
Nov 28, 202510.3010.3610.3010.3010.30-0.10%16,109
Nov 26, 202510.3710.4210.3110.3110.31-0.96%24,939
Nov 25, 202510.3610.4410.3210.4110.410.97%43,449
Nov 24, 202510.2710.3410.2710.3110.310.39%30,279
Nov 21, 202510.2410.2710.2310.2710.270.29%40,320
Nov 20, 202510.2810.3010.2110.2410.24-72,338
Nov 19, 202510.2610.3210.2410.2410.24-0.68%59,189
Nov 18, 202510.2910.3410.2910.3110.310.19%77,394
Nov 17, 202510.2710.3010.2510.2910.290.78%41,630
Nov 14, 202510.1910.2910.1910.2110.21-1.26%83,010
Nov 13, 202510.3010.3410.2510.3410.290.10%121,398
Nov 12, 202510.3010.3610.3010.3310.280.10%85,420
Nov 11, 202510.3310.3510.2710.3210.270.19%53,300
Nov 10, 202510.2610.3110.2510.3010.250.59%16,478
Nov 7, 202510.2810.3110.2210.2410.19-0.49%60,131
Nov 6, 202510.2810.3110.2510.2910.240.29%24,609
Nov 5, 202510.3110.3610.2510.2610.21-0.87%106,165
Nov 4, 202510.3210.3510.3010.3510.300.78%57,035
Nov 3, 202510.3610.4010.2710.2710.22-1.34%82,326
Oct 31, 202510.3210.4110.3210.4110.360.97%45,715
Oct 30, 202510.3310.3710.3010.3110.26-0.29%84,140
Oct 29, 202510.4010.4210.3310.3410.29-0.58%75,408
Oct 28, 202510.4610.4710.3810.4010.35-0.24%58,142
Oct 27, 202510.4910.5010.4010.4310.37-0.41%26,304
Oct 24, 202510.4710.4810.4510.4710.420.08%23,346
Oct 23, 202510.4910.4910.4510.4610.41-0.19%17,785
Oct 22, 202510.4910.4910.4610.4810.43-0.29%21,992
Oct 21, 202510.5110.5110.4610.5110.460.19%25,999
Oct 20, 202510.4610.4910.4310.4910.440.77%19,603
Oct 17, 202510.5010.5010.3910.4110.36-1.14%21,028
Oct 16, 202510.5010.5410.4810.5310.480.67%57,536
Oct 15, 202510.4510.5210.4510.4610.41-0.57%10,417
Oct 14, 202510.5210.5310.4910.5210.420.38%35,244
Oct 13, 202510.4410.4810.4210.4810.380.29%20,356
Oct 10, 202510.4610.4710.4010.4510.350.10%33,933
Oct 9, 202510.5110.5110.4310.4410.34-0.57%44,370
Oct 8, 202510.4710.5610.4710.5010.400.10%55,719
Oct 7, 202510.3610.4910.3410.4910.391.16%66,758
Oct 6, 202510.3110.3910.3110.3710.270.29%57,249
Oct 3, 202510.3210.3710.3010.3410.240.19%73,550
Oct 2, 202510.3110.3410.2510.3210.220.49%51,322
Oct 1, 202510.2410.2710.2110.2710.170.49%20,390
Sep 30, 202510.1910.2210.1010.2210.120.79%29,829
Sep 29, 202510.1210.1810.1010.1410.040.20%44,969
Sep 26, 202510.1010.1410.1010.1210.02-0.05%463,414
Sep 25, 202510.1410.1410.0610.1310.03-0.05%67,056
Sep 24, 202510.1810.2010.1310.1310.03-0.69%52,729
Sep 23, 202510.2110.2110.1710.2010.100.39%36,683
Sep 22, 202510.1610.1910.1310.1610.06-0.49%644,905
Sep 19, 202510.2310.2310.1510.2110.11-0.29%491,192
Sep 18, 202510.2310.2610.1710.2410.14-0.19%57,358
Sep 17, 202510.2310.2710.2010.2610.160.59%127,018
Sep 16, 202510.2110.2410.1610.2010.10-0.39%38,629
Sep 15, 202510.1710.2510.1210.2410.140.59%98,157
Sep 12, 202510.1110.2210.0810.1810.030.49%50,977
Sep 11, 202510.1510.1710.1210.139.98-0.39%56,929
Sep 10, 202510.0210.1810.0110.1710.022.21%67,719
Sep 9, 20259.939.989.909.959.800.30%100,105
Sep 8, 20259.829.939.819.929.771.54%61,219
Sep 5, 20259.699.789.689.779.621.35%65,615
Sep 4, 20259.669.709.649.649.50-0.72%153,065
Sep 3, 20259.689.719.649.719.570.83%75,978
Sep 2, 20259.629.669.529.639.49-0.10%45,776
Aug 29, 20259.629.659.579.649.500.31%19,649
Aug 28, 20259.589.629.589.619.470.10%15,377
Aug 27, 20259.569.619.569.609.460.10%33,572
Aug 26, 20259.629.629.579.599.45-0.10%30,222
Aug 25, 20259.629.649.609.609.46-0.41%41,704
Aug 22, 20259.619.649.609.649.500.84%95,975
Aug 21, 20259.569.609.559.569.42-0.10%75,562
Aug 20, 20259.579.619.539.579.43-36,938
Aug 19, 20259.629.669.579.579.43-0.52%45,954
Aug 18, 20259.649.669.619.629.48-0.21%47,154
Aug 15, 20259.659.729.629.649.50-0.31%56,388
Aug 14, 20259.709.739.679.679.48-0.31%16,714
Aug 13, 20259.759.809.709.709.50-0.21%37,799
Aug 12, 20259.739.739.649.729.520.21%26,667
Aug 11, 20259.759.759.709.709.50-0.21%17,462
Aug 8, 20259.769.769.709.729.52-0.31%14,830
Aug 7, 20259.789.799.729.759.550.52%54,493
Aug 6, 20259.669.909.629.709.500.31%148,290
Aug 5, 20259.669.689.619.679.480.39%104,046
Aug 4, 20259.589.659.559.639.440.54%93,563
Aug 1, 20259.519.609.509.589.390.74%81,029
Jul 31, 20259.469.519.449.519.320.85%94,029
Jul 30, 20259.469.469.419.439.24-0.42%98,830
Jul 29, 20259.479.489.429.479.280.11%67,688
Jul 28, 20259.479.499.419.469.27-0.11%119,610
Jul 25, 20259.489.519.449.479.28-0.11%75,065
Jul 24, 20259.449.499.399.489.290.42%122,011
Jul 23, 20259.489.569.429.449.25-0.53%119,097
Jul 22, 20259.579.579.489.499.30-0.52%70,601
Jul 21, 20259.589.599.549.549.35-0.31%146,005
Jul 18, 20259.639.639.569.579.38-0.52%32,373
Jul 17, 20259.659.659.609.629.43-0.21%79,616