Blackrock MuniHoldings Fund Stock Price History
NYSE: MHDFinanceInvestment Bankers/Brokers/ServiceUSD
10.21+0.11 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MHD price history at a glance
The price history for Blackrock MuniHoldings Fund (MHD) on this page begins on May 5, 1997, when the stock closed at $15.25; it most recently closed at $10.21 on October 5, 2026. The highest price in this record is $19.99, reached on November 26, 2012; the latest close is 48.9% below that peak. Across the 28 complete calendar years in the table, MHD finished higher in 14 and lower in 14. Its best year was 2009 (+40.3%) and its worst was 2008 (-30.7%).
Over roughly 29 years the share price changed -33.0%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, MHD has lost 12.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $19.99
- Date of high
- Nov 26, 2012
- Low since 1997
- $7.50
- Date of low
- Oct 6, 2008
- 52-week high
- $12.08
- 52-week low
- $9.98
- IPO year
- 1997
- Last close
- $10.21
MHD returns
1 week
-1.16%
1 month
-8.02%
3 months
-13.84%
6 months
-12.81%
Year to date
-13.03%
1 year
-12.88%
3 years
-3.53%
5 years
-39.01%
MHD price return, excluding dividends.
MHD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.21 | -12.74% |
| 2025 | 11.70 | -1.68% |
| 2024 | 11.90 | -0.08% |
| 2023 | 11.91 | -1.89% |
| 2022 | 12.14 | -27.57% |
| 2021 | 16.76 | +3.46% |
| 2020 | 16.20 | -5.43% |
| 2019 | 17.13 | +13.82% |
| 2018 | 15.05 | -8.90% |
| 2017 | 16.52 | +2.10% |
| 2016 | 16.18 | -5.44% |
| 2015 | 17.11 | -0.52% |
| 2014 | 17.20 | +17.17% |
| 2013 | 14.68 | -22.61% |
| 2012 | 18.97 | +14.41% |
| 2011 | 16.58 | +10.31% |
| 2010 | 15.03 | +3.73% |
| 2009 | 14.49 | +40.27% |
| 2008 | 10.33 | -30.72% |
| 2007 | 14.91 | -11.14% |
| 2006 | 16.78 | +1.76% |
| 2005 | 16.49 | +3.65% |
| 2004 | 15.91 | +3.78% |
| 2003 | 15.33 | +11.49% |
| 2002 | 13.75 | -1.01% |
| 2001 | 13.89 | +16.97% |
| 2000 | 11.88 | -8.21% |
| 1999 | 12.94 | -23.33% |
| 1998 | 16.88 | +7.57% |
| 1997* | 15.69 | +2.87% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
MHD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.10 | 10.28 | 10.10 | 10.21 | +1.09% | |
| 10.08 | 10.13 | 9.98 | 10.10 | +0.60% | |
| 10.15 | 10.25 | 10.04 | 10.04 | -1.86% | |
| 10.11 | 10.25 | 10.11 | 10.23 | +1.29% | |
| 10.28 | 10.30 | 10.10 | 10.10 | -2.23% | |
| 10.40 | 10.46 | 10.30 | 10.33 | +0.68% | |
| 10.34 | 10.36 | 10.16 | 10.26 | 0.00% | |
| 10.19 | 10.39 | 10.19 | 10.26 | +0.49% | |
| 10.22 | 10.34 | 10.01 | 10.21 | -0.58% | |
| 10.48 | 10.48 | 10.19 | 10.27 | -2.47% | |
| 10.57 | 10.64 | 10.50 | 10.53 | -0.28% | |
| 10.55 | 10.70 | 10.50 | 10.56 | -0.56% | |
| 10.85 | 10.86 | 10.60 | 10.62 | -2.66% | |
| 10.95 | 10.95 | 10.82 | 10.91 | -0.27% | |
| 10.80 | 10.96 | 10.77 | 10.94 | +1.67% | |
| 10.86 | 10.88 | 10.71 | 10.76 | -0.92% | |
| 10.85 | 10.94 | 10.84 | 10.86 | +0.46% | |
| 10.89 | 10.92 | 10.77 | 10.81 | -0.18% | |
| 10.94 | 10.94 | 10.67 | 10.83 | -1.63% | |
| 11.07 | 11.09 | 10.99 | 11.01 | -0.54% | |
| 11.11 | 11.12 | 11.02 | 11.07 | +0.27% | |
| 11.02 | 11.07 | 10.96 | 11.04 | -0.54% | |
| 11.20 | 11.21 | 11.10 | 11.10 | -0.80% | |
| 11.17 | 11.24 | 11.17 | 11.19 | -0.27% | |
| 11.23 | 11.23 | 11.13 | 11.22 | -0.09% | |
| 11.31 | 11.34 | 11.05 | 11.23 | -0.71% | |
| 11.39 | 11.39 | 11.31 | 11.31 | -0.70% | |
| 11.48 | 11.50 | 11.38 | 11.39 | -0.96% | |
| 11.39 | 11.50 | 11.39 | 11.50 | +0.88% | |
| 11.50 | 11.50 | 11.40 | 11.40 | -0.61% | |
| 11.43 | 11.51 | 11.42 | 11.47 | +0.09% | |
| 11.48 | 11.49 | 11.43 | 11.46 | -0.09% | |
| 11.45 | 11.49 | 11.38 | 11.47 | +0.53% | |
| 11.43 | 11.44 | 11.39 | 11.41 | +0.09% | |
| 11.45 | 11.52 | 11.39 | 11.40 | -0.26% | |
| 11.51 | 11.52 | 11.42 | 11.43 | -1.04% | |
| 11.56 | 11.59 | 11.49 | 11.55 | +0.26% | |
| 11.54 | 11.56 | 11.47 | 11.52 | -0.17% | |
| 11.65 | 11.67 | 11.53 | 11.54 | -0.94% | |
| 11.66 | 11.68 | 11.64 | 11.65 | -0.43% | |
| 11.65 | 11.72 | 11.62 | 11.70 | +0.95% | |
| 11.70 | 11.70 | 11.52 | 11.59 | -0.17% | |
| 11.63 | 11.64 | 11.54 | 11.61 | +0.26% | |
| 11.57 | 11.63 | 11.55 | 11.58 | -0.34% | |
| 11.67 | 11.73 | 11.59 | 11.62 | +0.17% | |
| 11.60 | 11.65 | 11.55 | 11.60 | +0.17% | |
| 11.57 | 11.59 | 11.50 | 11.58 | +0.09% | |
| 11.56 | 11.61 | 11.54 | 11.57 | +0.43% | |
| 11.52 | 11.57 | 11.46 | 11.52 | +0.44% | |
| 11.54 | 11.55 | 11.43 | 11.47 | -0.61% | |
| 11.56 | 11.58 | 11.46 | 11.54 | 0.00% | |
| 11.54 | 11.62 | 11.51 | 11.54 | +0.35% | |
| 11.51 | 11.59 | 11.45 | 11.50 | +0.09% | |
| 11.55 | 11.58 | 11.44 | 11.49 | +0.44% | |
| 11.51 | 11.54 | 11.40 | 11.44 | -0.61% | |
| 11.61 | 11.61 | 11.49 | 11.51 | -1.20% | |
| 11.69 | 11.70 | 11.64 | 11.65 | -0.26% | |
| 11.78 | 11.78 | 11.65 | 11.68 | -1.02% | |
| 11.80 | 11.80 | 11.74 | 11.80 | +0.25% | |
| 11.84 | 11.84 | 11.75 | 11.77 | -0.59% | |
| 11.87 | 11.87 | 11.75 | 11.84 | -0.25% | |
| 11.95 | 11.95 | 11.81 | 11.87 | -0.84% | |
| 11.94 | 11.98 | 11.90 | 11.97 | +0.67% | |
| 11.86 | 11.90 | 11.78 | 11.89 | +0.34% | |
| 11.94 | 11.94 | 11.82 | 11.85 | -0.42% | |
| 11.88 | 11.92 | 11.78 | 11.90 | +0.68% | |
| 11.82 | 11.85 | 11.75 | 11.82 | +0.25% | |
| 11.99 | 11.99 | 11.78 | 11.79 | -1.67% | |
| 11.95 | 12.08 | 11.84 | 11.99 | +0.59% | |
| 11.96 | 12.00 | 11.84 | 11.92 | +0.08% | |
| 11.91 | 11.98 | 11.77 | 11.91 | +0.08% | |
| 11.85 | 11.90 | 11.82 | 11.90 | +0.76% | |
| 11.80 | 11.87 | 11.79 | 11.81 | +0.51% | |
| 11.73 | 11.80 | 11.70 | 11.75 | +0.43% | |
| 11.74 | 11.76 | 11.70 | 11.70 | -0.34% | |
| 11.76 | 11.80 | 11.74 | 11.74 | -0.17% | |
| 11.75 | 11.82 | 11.70 | 11.76 | -0.08% | |
| 11.72 | 11.77 | 11.69 | 11.77 | +0.34% | |
| 11.72 | 11.77 | 11.66 | 11.73 | +0.69% | |
| 11.75 | 11.75 | 11.65 | 11.65 | -0.77% | |
| 11.77 | 11.78 | 11.67 | 11.74 | -0.09% | |
| 11.71 | 11.78 | 11.71 | 11.75 | +0.09% | |
| 11.78 | 11.78 | 11.70 | 11.74 | -0.09% | |
| 11.73 | 11.80 | 11.71 | 11.75 | +0.69% | |
| 11.67 | 11.79 | 11.67 | 11.67 | -0.26% | |
| 11.63 | 11.70 | 11.57 | 11.70 | +0.86% | |
| 11.70 | 11.70 | 11.59 | 11.60 | -0.43% | |
| 11.68 | 11.71 | 11.63 | 11.65 | -0.43% | |
| 11.70 | 11.75 | 11.69 | 11.70 | +0.34% | |
| 11.71 | 11.72 | 11.65 | 11.66 | -0.51% | |
| 11.69 | 11.73 | 11.65 | 11.72 | +0.43% | |
| 11.68 | 11.70 | 11.63 | 11.67 | +0.09% | |
| 11.61 | 11.69 | 11.60 | 11.66 | +0.43% | |
| 11.63 | 11.66 | 11.59 | 11.61 | +0.09% | |
| 11.60 | 11.66 | 11.55 | 11.60 | +0.09% | |
| 11.47 | 11.59 | 11.44 | 11.59 | +1.76% | |
| 11.46 | 11.46 | 11.39 | 11.39 | -0.18% | |
| 11.45 | 11.47 | 11.37 | 11.41 | -0.17% | |
| 11.26 | 11.45 | 11.25 | 11.43 | +1.51% | |
| 11.31 | 11.34 | 11.25 | 11.26 | -0.97% | |
| 11.48 | 11.50 | 11.36 | 11.37 | -1.04% | |
| 11.56 | 11.60 | 11.47 | 11.49 | -1.71% | |
| 11.70 | 11.71 | 11.66 | 11.69 | +0.17% | |
| 11.76 | 11.76 | 11.67 | 11.67 | -0.85% | |
| 11.80 | 11.80 | 11.75 | 11.77 | -0.25% | |
| 11.85 | 11.88 | 11.75 | 11.80 | -0.25% | |
| 11.87 | 11.89 | 11.82 | 11.83 | -0.25% | |
| 11.90 | 11.90 | 11.82 | 11.86 | 0.00% | |
| 11.82 | 11.91 | 11.81 | 11.86 | +0.51% | |
| 11.63 | 11.80 | 11.60 | 11.80 | +1.81% | |
| 11.69 | 11.69 | 11.58 | 11.59 | -1.11% | |
| 11.75 | 11.75 | 11.66 | 11.72 | -0.09% | |
| 11.74 | 11.79 | 11.70 | 11.73 | +0.34% | |
| 11.73 | 11.74 | 11.67 | 11.69 | -0.34% | |
| 11.77 | 11.79 | 11.71 | 11.73 | -0.76% | |
| 11.83 | 11.84 | 11.76 | 11.82 | -0.08% | |
| 11.78 | 11.83 | 11.71 | 11.83 | +0.42% | |
| 11.82 | 11.83 | 11.77 | 11.78 | -0.08% | |
| 11.83 | 11.85 | 11.75 | 11.79 | -0.51% | |
| 11.90 | 11.90 | 11.83 | 11.85 | -0.25% | |
| 11.89 | 11.91 | 11.83 | 11.88 | +0.17% | |
| 11.81 | 11.86 | 11.81 | 11.86 | +0.68% | |
| 11.76 | 11.80 | 11.75 | 11.78 | +0.43% | |
| 11.72 | 11.81 | 11.72 | 11.73 | -0.76% | |
| 11.84 | 11.89 | 11.82 | 11.82 | 0.00% | |
| 11.70 | 11.82 | 11.67 | 11.82 | +0.94% | |
| 11.82 | 11.82 | 11.68 | 11.71 | -0.76% | |
| 11.69 | 11.80 | 11.62 | 11.80 | +0.94% | |
| 11.63 | 11.71 | 11.58 | 11.69 | +2.01% | |
| 11.25 | 11.46 | 11.25 | 11.46 | +1.42% | |
| 11.29 | 11.30 | 11.24 | 11.30 | +0.09% | |
| 11.32 | 11.34 | 11.27 | 11.29 | -0.62% | |
| 11.33 | 11.40 | 11.30 | 11.36 | +0.71% | |
| 11.21 | 11.36 | 11.19 | 11.28 | +0.98% | |
| 11.27 | 11.30 | 11.16 | 11.17 | -0.71% | |
| 11.30 | 11.36 | 11.22 | 11.25 | -0.97% | |
| 11.46 | 11.49 | 11.33 | 11.36 | -1.13% | |
| 11.47 | 11.50 | 11.39 | 11.49 | +0.61% | |
| 11.45 | 11.48 | 11.33 | 11.42 | -0.52% | |
| 11.50 | 11.50 | 11.47 | 11.48 | +0.09% | |
| 11.63 | 11.63 | 11.47 | 11.47 | -1.21% | |
| 11.62 | 11.65 | 11.60 | 11.61 | -0.26% | |
| 11.65 | 11.68 | 11.61 | 11.64 | +0.09% | |
| 11.68 | 11.71 | 11.62 | 11.63 | -0.09% | |
| 11.75 | 11.75 | 11.62 | 11.64 | -0.26% | |
| 11.70 | 11.74 | 11.60 | 11.67 | -0.60% | |
| 11.75 | 11.79 | 11.73 | 11.74 | -0.17% | |
| 11.82 | 11.85 | 11.73 | 11.76 | -0.42% | |
| 11.80 | 11.84 | 11.77 | 11.81 | +0.25% | |
| 11.78 | 11.87 | 11.76 | 11.78 | -0.59% | |
| 11.91 | 11.92 | 11.84 | 11.85 | -0.59% | |
| 11.95 | 11.96 | 11.88 | 11.92 | -0.58% | |
| 11.92 | 11.99 | 11.87 | 11.99 | +0.50% | |
| 11.94 | 11.94 | 11.88 | 11.93 | -0.25% | |
| 11.90 | 11.96 | 11.88 | 11.96 | +0.34% | |
| 11.90 | 11.95 | 11.90 | 11.92 | +0.17% | |
| 11.90 | 11.93 | 11.88 | 11.90 | +0.34% | |
| 11.82 | 11.93 | 11.82 | 11.86 | +0.34% | |
| 11.79 | 11.86 | 11.79 | 11.82 | +0.34% | |
| 11.81 | 11.84 | 11.78 | 11.78 | -0.08% | |
| 11.78 | 11.82 | 11.78 | 11.79 | -0.08% | |
| 11.77 | 11.83 | 11.77 | 11.80 | -0.08% | |
| 11.76 | 11.82 | 11.76 | 11.81 | +0.43% | |
| 11.73 | 11.77 | 11.73 | 11.76 | +0.26% | |
| 11.69 | 11.74 | 11.69 | 11.73 | +0.51% | |
| 11.73 | 11.79 | 11.65 | 11.67 | -0.26% | |
| 11.80 | 11.83 | 11.69 | 11.70 | -1.18% | |
| 11.92 | 11.94 | 11.81 | 11.84 | -0.25% | |
| 11.87 | 11.88 | 11.81 | 11.87 | 0.00% | |
| 11.87 | 11.87 | 11.81 | 11.87 | -0.25% | |
| 11.95 | 11.97 | 11.88 | 11.90 | -0.17% | |
| 11.96 | 11.99 | 11.90 | 11.92 | -0.17% | |
| 11.94 | 11.96 | 11.90 | 11.94 | +0.25% | |
| 11.97 | 12.00 | 11.88 | 11.91 | -0.25% | |
| 11.92 | 11.94 | 11.88 | 11.94 | +0.25% | |
| 11.92 | 11.93 | 11.81 | 11.91 | -0.08% | |
| 11.88 | 11.92 | 11.80 | 11.92 | +0.59% | |
| 11.79 | 11.87 | 11.69 | 11.85 | +0.51% | |
| 11.84 | 11.84 | 11.71 | 11.79 | -0.25% | |
| 11.83 | 11.83 | 11.71 | 11.82 | +0.25% | |
| 11.80 | 11.81 | 11.70 | 11.79 | -0.17% | |
| 11.92 | 11.92 | 11.77 | 11.81 | -1.01% | |
| 11.92 | 11.95 | 11.87 | 11.93 | -0.67% | |
| 11.96 | 12.05 | 11.95 | 12.01 | +0.59% | |
| 11.98 | 12.00 | 11.94 | 11.94 | -0.25% | |
| 11.91 | 11.97 | 11.87 | 11.97 | +0.84% | |
| 11.90 | 11.90 | 11.86 | 11.87 | 0.00% | |
| 11.86 | 11.88 | 11.82 | 11.87 | 0.00% | |
| 11.83 | 11.87 | 11.82 | 11.87 | +0.85% | |
| 11.79 | 11.82 | 11.76 | 11.77 | 0.00% | |
| 11.70 | 11.79 | 11.68 | 11.77 | +0.86% | |
| 11.66 | 11.72 | 11.65 | 11.67 | +0.09% | |
| 11.68 | 11.71 | 11.62 | 11.66 | -0.34% | |
| 11.74 | 11.77 | 11.65 | 11.70 | -0.34% | |
| 11.76 | 11.76 | 11.64 | 11.74 | +0.17% | |
| 11.61 | 11.74 | 11.60 | 11.72 | +0.95% | |
| 11.59 | 11.67 | 11.58 | 11.61 | +0.43% | |
| 11.58 | 11.68 | 11.56 | 11.56 | -0.17% | |
| 11.53 | 11.59 | 11.53 | 11.58 | +0.43% | |
| 11.57 | 11.62 | 11.53 | 11.53 | -0.60% | |
| 11.65 | 11.66 | 11.58 | 11.60 | -0.77% | |
| 11.67 | 11.70 | 11.64 | 11.69 | +0.09% | |
| 11.68 | 11.73 | 11.67 | 11.68 | -0.17% | |
| 11.69 | 11.70 | 11.63 | 11.70 | +0.34% | |
| 11.60 | 11.69 | 11.60 | 11.66 | +0.09% | |
| 11.70 | 11.70 | 11.60 | 11.65 | -0.09% | |
| 11.72 | 11.75 | 11.66 | 11.66 | -1.19% | |
| 11.75 | 11.81 | 11.74 | 11.80 | +0.34% | |
| 11.68 | 11.78 | 11.68 | 11.76 | +0.43% | |
| 11.69 | 11.74 | 11.69 | 11.71 | +0.09% | |
| 11.68 | 11.75 | 11.68 | 11.70 | -0.09% | |
| 11.67 | 11.74 | 11.67 | 11.71 | 0.00% | |
| 11.64 | 11.72 | 11.63 | 11.71 | +0.26% | |
| 11.61 | 11.70 | 11.59 | 11.68 | +0.34% | |
| 11.60 | 11.65 | 11.57 | 11.64 | +0.34% | |
| 11.60 | 11.69 | 11.60 | 11.60 | -0.51% | |
| 11.61 | 11.67 | 11.61 | 11.66 | +0.43% | |
| 11.59 | 11.65 | 11.59 | 11.61 | 0.00% | |
| 11.61 | 11.65 | 11.60 | 11.61 | 0.00% | |
| 11.65 | 11.69 | 11.58 | 11.61 | +0.09% | |
| 11.54 | 11.66 | 11.54 | 11.60 | 0.00% | |
| 11.72 | 11.74 | 11.59 | 11.60 | -0.85% | |
| 11.72 | 11.77 | 11.70 | 11.70 | -0.51% | |
| 11.74 | 11.78 | 11.70 | 11.76 | +0.43% | |
| 11.76 | 11.77 | 11.70 | 11.71 | -0.09% | |
| 11.78 | 11.79 | 11.72 | 11.72 | -0.76% | |
| 11.76 | 11.81 | 11.76 | 11.81 | +0.08% | |
| 11.77 | 11.83 | 11.77 | 11.80 | +0.25% | |
| 11.80 | 11.82 | 11.76 | 11.77 | 0.00% | |
| 11.80 | 11.80 | 11.73 | 11.77 | -0.08% | |
| 11.66 | 11.83 | 11.66 | 11.78 | +0.34% | |
| 11.79 | 11.84 | 11.72 | 11.74 | -0.42% | |
| 11.81 | 11.84 | 11.73 | 11.79 | +0.17% | |
| 11.78 | 11.84 | 11.70 | 11.77 | +0.17% | |
| 11.74 | 11.79 | 11.71 | 11.75 | +0.09% | |
| 11.70 | 11.79 | 11.69 | 11.74 | +0.17% | |
| 11.71 | 11.76 | 11.66 | 11.72 | -0.42% | |
| 11.74 | 11.77 | 11.72 | 11.77 | +0.17% | |
| 11.79 | 11.80 | 11.74 | 11.75 | -0.59% | |
| 11.81 | 11.84 | 11.78 | 11.82 | +0.08% | |
| 11.82 | 11.84 | 11.77 | 11.81 | -0.08% | |
| 11.78 | 11.82 | 11.76 | 11.82 | +0.34% | |
| 11.80 | 11.83 | 11.78 | 11.78 | -0.51% | |
| 11.82 | 11.85 | 11.80 | 11.84 | +0.42% | |
| 11.78 | 11.79 | 11.76 | 11.79 | +0.51% | |
| 11.77 | 11.83 | 11.72 | 11.73 | -0.51% | |
| 11.85 | 11.85 | 11.75 | 11.79 | -0.08% | |
| 11.80 | 11.83 | 11.77 | 11.80 | -0.08% | |
| 11.82 | 11.84 | 11.80 | 11.81 | -0.17% | |
| 11.78 | 11.83 | 11.75 | 11.83 | +0.68% | |
| 11.78 | 11.78 | 11.71 | 11.75 | +0.26% | |
| 11.73 | 11.78 | 11.72 | 11.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MHD chart for longer ranges.