BlackRock MuniHoldings Quality Fund II, Inc. (MUE)
NYSE: MUE · Real-Time Price · USD
10.06
+0.01 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
MUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.02 | 10.11 | 10.02 | 10.06 | 10.06 | 0.10% | 134,541 |
| Dec 4, 2025 | 10.01 | 10.07 | 9.99 | 10.05 | 10.05 | 0.10% | 68,891 |
| Dec 3, 2025 | 9.94 | 10.04 | 9.94 | 10.04 | 10.04 | 1.01% | 261,250 |
| Dec 2, 2025 | 9.93 | 9.98 | 9.91 | 9.94 | 9.94 | -0.30% | 60,345 |
| Dec 1, 2025 | 9.95 | 9.99 | 9.93 | 9.97 | 9.97 | - | 105,422 |
| Nov 28, 2025 | 9.94 | 9.98 | 9.93 | 9.97 | 9.97 | - | 40,435 |
| Nov 26, 2025 | 9.95 | 9.99 | 9.94 | 9.97 | 9.97 | 0.11% | 100,587 |
| Nov 25, 2025 | 9.92 | 9.97 | 9.92 | 9.96 | 9.96 | 0.39% | 270,327 |
| Nov 24, 2025 | 9.91 | 9.95 | 9.91 | 9.92 | 9.92 | 0.20% | 82,455 |
| Nov 21, 2025 | 9.91 | 9.94 | 9.88 | 9.90 | 9.90 | -0.50% | 119,103 |
| Nov 20, 2025 | 10.01 | 10.01 | 9.90 | 9.95 | 9.95 | -0.10% | 57,628 |
| Nov 19, 2025 | 10.00 | 10.04 | 9.96 | 9.96 | 9.96 | -0.40% | 76,624 |
| Nov 18, 2025 | 9.94 | 10.07 | 9.94 | 10.00 | 10.00 | 0.30% | 110,819 |
| Nov 17, 2025 | 10.06 | 10.07 | 9.97 | 9.97 | 9.97 | -0.66% | 106,139 |
| Nov 14, 2025 | 10.04 | 10.07 | 9.99 | 10.04 | 10.04 | -0.54% | 96,933 |
| Nov 13, 2025 | 10.07 | 10.20 | 10.07 | 10.09 | 10.04 | -0.59% | 106,787 |
| Nov 12, 2025 | 10.10 | 10.17 | 10.10 | 10.15 | 10.10 | 0.50% | 39,010 |
| Nov 11, 2025 | 10.08 | 10.14 | 10.06 | 10.10 | 10.05 | 0.20% | 78,475 |
| Nov 10, 2025 | 10.05 | 10.08 | 10.04 | 10.08 | 10.03 | 0.50% | 36,496 |
| Nov 7, 2025 | 10.01 | 10.07 | 10.01 | 10.03 | 9.98 | -0.50% | 96,207 |
| Nov 6, 2025 | 10.08 | 10.11 | 10.06 | 10.08 | 10.03 | 0.50% | 61,363 |
| Nov 5, 2025 | 10.06 | 10.13 | 10.02 | 10.03 | 9.98 | -0.59% | 80,895 |
| Nov 4, 2025 | 10.04 | 10.11 | 10.00 | 10.09 | 10.04 | 0.20% | 57,418 |
| Nov 3, 2025 | 10.11 | 10.14 | 10.04 | 10.07 | 10.02 | -0.40% | 52,204 |
| Oct 31, 2025 | 10.05 | 10.14 | 10.02 | 10.11 | 10.06 | 0.20% | 88,705 |
| Oct 30, 2025 | 10.08 | 10.10 | 10.05 | 10.09 | 10.04 | -0.20% | 60,636 |
| Oct 29, 2025 | 10.11 | 10.11 | 10.07 | 10.11 | 10.06 | - | 77,683 |
| Oct 28, 2025 | 10.11 | 10.15 | 10.08 | 10.11 | 10.06 | -0.30% | 125,430 |
| Oct 27, 2025 | 10.14 | 10.14 | 10.10 | 10.14 | 10.09 | - | 67,446 |
| Oct 24, 2025 | 10.12 | 10.16 | 10.09 | 10.14 | 10.09 | 0.20% | 53,176 |
| Oct 23, 2025 | 10.09 | 10.12 | 10.05 | 10.12 | 10.07 | 0.30% | 34,098 |
| Oct 22, 2025 | 10.12 | 10.12 | 10.08 | 10.09 | 10.04 | -0.39% | 38,525 |
| Oct 21, 2025 | 10.09 | 10.15 | 10.08 | 10.13 | 10.08 | 0.70% | 51,900 |
| Oct 20, 2025 | 10.09 | 10.12 | 10.05 | 10.06 | 10.01 | -0.20% | 121,179 |
| Oct 17, 2025 | 10.05 | 10.08 | 10.00 | 10.08 | 10.03 | - | 58,491 |
| Oct 16, 2025 | 10.10 | 10.11 | 10.05 | 10.08 | 10.03 | 0.10% | 139,248 |
| Oct 15, 2025 | 10.04 | 10.11 | 10.00 | 10.07 | 10.02 | -0.40% | 86,508 |
| Oct 14, 2025 | 10.08 | 10.12 | 10.07 | 10.11 | 10.01 | 0.10% | 104,932 |
| Oct 13, 2025 | 10.06 | 10.10 | 10.03 | 10.10 | 10.00 | 0.70% | 66,358 |
| Oct 10, 2025 | 10.06 | 10.06 | 10.01 | 10.03 | 9.93 | - | 82,152 |
| Oct 9, 2025 | 10.03 | 10.05 | 9.99 | 10.03 | 9.93 | - | 77,026 |
| Oct 8, 2025 | 10.04 | 10.05 | 10.01 | 10.03 | 9.93 | 0.30% | 40,276 |
| Oct 7, 2025 | 9.95 | 10.02 | 9.93 | 10.00 | 9.90 | 0.30% | 52,081 |
| Oct 6, 2025 | 9.96 | 9.97 | 9.87 | 9.97 | 9.87 | 0.10% | 281,382 |
| Oct 3, 2025 | 10.01 | 10.03 | 9.95 | 9.96 | 9.86 | -0.76% | 101,681 |
| Oct 2, 2025 | 10.03 | 10.08 | 10.03 | 10.04 | 9.93 | -0.14% | 29,425 |
| Oct 1, 2025 | 10.06 | 10.13 | 10.03 | 10.05 | 9.95 | -0.10% | 52,967 |
| Sep 30, 2025 | 10.04 | 10.06 | 10.00 | 10.06 | 9.96 | -0.20% | 54,255 |
| Sep 29, 2025 | 10.05 | 10.08 | 9.99 | 10.08 | 9.98 | 0.80% | 34,069 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.90 | 0.20% | 16,594 |
| Sep 25, 2025 | 9.99 | 10.06 | 9.95 | 9.98 | 9.88 | 0.10% | 51,764 |
| Sep 24, 2025 | 10.00 | 10.03 | 9.97 | 9.97 | 9.87 | -0.45% | 50,820 |
| Sep 23, 2025 | 10.04 | 10.04 | 9.96 | 10.02 | 9.91 | 0.05% | 42,098 |
| Sep 22, 2025 | 10.04 | 10.04 | 9.99 | 10.01 | 9.91 | -0.30% | 23,266 |
| Sep 19, 2025 | 10.03 | 10.04 | 10.00 | 10.04 | 9.94 | - | 26,065 |
| Sep 18, 2025 | 10.04 | 10.06 | 9.99 | 10.04 | 9.94 | -0.20% | 101,028 |
| Sep 17, 2025 | 10.07 | 10.11 | 10.01 | 10.06 | 9.96 | 0.40% | 36,569 |
| Sep 16, 2025 | 10.04 | 10.08 | 9.96 | 10.02 | 9.92 | 0.10% | 60,431 |
| Sep 15, 2025 | 10.03 | 10.05 | 9.97 | 10.01 | 9.91 | -0.20% | 26,991 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.00 | 10.03 | 9.88 | 0.20% | 31,901 |
| Sep 11, 2025 | 9.96 | 10.08 | 9.96 | 10.01 | 9.86 | 0.81% | 105,010 |
| Sep 10, 2025 | 9.90 | 9.93 | 9.86 | 9.93 | 9.78 | 0.91% | 44,055 |
| Sep 9, 2025 | 9.86 | 9.89 | 9.80 | 9.84 | 9.69 | -0.10% | 72,941 |
| Sep 8, 2025 | 9.74 | 9.85 | 9.74 | 9.85 | 9.70 | 1.55% | 108,007 |
| Sep 5, 2025 | 9.58 | 9.70 | 9.57 | 9.70 | 9.55 | 1.78% | 97,601 |
| Sep 4, 2025 | 9.53 | 9.56 | 9.51 | 9.53 | 9.39 | -0.21% | 59,887 |
| Sep 3, 2025 | 9.52 | 9.55 | 9.50 | 9.55 | 9.41 | 0.84% | 83,476 |
| Sep 2, 2025 | 9.50 | 9.53 | 9.45 | 9.47 | 9.33 | -0.73% | 93,698 |
| Aug 29, 2025 | 9.48 | 9.55 | 9.45 | 9.54 | 9.40 | 0.74% | 51,390 |
| Aug 28, 2025 | 9.45 | 9.48 | 9.42 | 9.47 | 9.33 | 0.64% | 163,132 |
| Aug 27, 2025 | 9.42 | 9.45 | 9.40 | 9.41 | 9.27 | -0.21% | 82,441 |
| Aug 26, 2025 | 9.45 | 9.48 | 9.40 | 9.43 | 9.29 | - | 130,525 |
| Aug 25, 2025 | 9.51 | 9.51 | 9.42 | 9.43 | 9.29 | -0.32% | 84,036 |
| Aug 22, 2025 | 9.41 | 9.47 | 9.41 | 9.46 | 9.32 | 0.75% | 118,673 |
| Aug 21, 2025 | 9.43 | 9.43 | 9.37 | 9.39 | 9.25 | -0.21% | 79,871 |
| Aug 20, 2025 | 9.45 | 9.47 | 9.41 | 9.41 | 9.27 | -0.58% | 102,034 |
| Aug 19, 2025 | 9.52 | 9.52 | 9.45 | 9.47 | 9.32 | -0.58% | 81,504 |
| Aug 18, 2025 | 9.55 | 9.56 | 9.49 | 9.52 | 9.38 | -0.31% | 48,636 |
| Aug 15, 2025 | 9.54 | 9.55 | 9.44 | 9.55 | 9.41 | -0.10% | 123,126 |
| Aug 14, 2025 | 9.57 | 9.61 | 9.55 | 9.56 | 9.37 | -0.10% | 74,660 |
| Aug 13, 2025 | 9.59 | 9.60 | 9.53 | 9.57 | 9.38 | 0.26% | 114,392 |
| Aug 12, 2025 | 9.54 | 9.58 | 9.50 | 9.55 | 9.35 | 0.05% | 61,643 |
| Aug 11, 2025 | 9.54 | 9.55 | 9.51 | 9.54 | 9.35 | 0.32% | 65,577 |
| Aug 8, 2025 | 9.60 | 9.60 | 9.50 | 9.51 | 9.32 | -0.73% | 69,743 |
| Aug 7, 2025 | 9.59 | 9.62 | 9.54 | 9.58 | 9.38 | 0.31% | 27,843 |
| Aug 6, 2025 | 9.52 | 9.63 | 9.50 | 9.55 | 9.36 | 0.42% | 76,618 |
| Aug 5, 2025 | 9.52 | 9.64 | 9.51 | 9.51 | 9.32 | -0.11% | 64,654 |
| Aug 4, 2025 | 9.52 | 9.54 | 9.46 | 9.52 | 9.33 | 0.42% | 46,061 |
| Aug 1, 2025 | 9.43 | 9.49 | 9.39 | 9.48 | 9.29 | 0.85% | 50,465 |
| Jul 31, 2025 | 9.33 | 9.43 | 9.33 | 9.40 | 9.21 | 0.32% | 46,582 |
| Jul 30, 2025 | 9.34 | 9.38 | 9.32 | 9.37 | 9.18 | 0.21% | 53,796 |
| Jul 29, 2025 | 9.31 | 9.35 | 9.31 | 9.35 | 9.16 | 0.21% | 32,279 |
| Jul 28, 2025 | 9.32 | 9.36 | 9.28 | 9.33 | 9.14 | -0.21% | 31,936 |
| Jul 25, 2025 | 9.36 | 9.36 | 9.32 | 9.35 | 9.16 | 0.21% | 39,989 |
| Jul 24, 2025 | 9.31 | 9.36 | 9.30 | 9.33 | 9.14 | 0.21% | 71,230 |
| Jul 23, 2025 | 9.29 | 9.32 | 9.29 | 9.31 | 9.12 | 0.22% | 73,091 |
| Jul 22, 2025 | 9.32 | 9.32 | 9.27 | 9.29 | 9.10 | -0.21% | 77,560 |
| Jul 21, 2025 | 9.33 | 9.35 | 9.29 | 9.31 | 9.12 | 0.32% | 45,129 |
| Jul 18, 2025 | 9.39 | 9.40 | 9.27 | 9.28 | 9.09 | -0.96% | 54,420 |
| Jul 17, 2025 | 9.44 | 9.44 | 9.35 | 9.37 | 9.18 | -0.53% | 72,033 |