BLACKROCK MUNIHLDS CALI QLTY $15.91
+0.02
22/5/2013 04:22 PM
|
NYSE
:
MUC
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
15.90
|
15.93
|
15.88
|
15.91
|
803
|
|
5/21/2013
|
15.86
|
15.92
|
15.74
|
15.89
|
705
|
|
5/20/2013
|
15.79
|
15.93
|
15.76
|
15.92
|
522
|
|
5/17/2013
|
15.81
|
15.85
|
15.76
|
15.80
|
481
|
|
5/16/2013
|
15.84
|
15.87
|
15.77
|
15.82
|
617
|
|
5/15/2013
|
15.93
|
15.93
|
15.77
|
15.77
|
1234
|
|
5/14/2013
|
15.93
|
16.05
|
15.88
|
15.90
|
1004
|
|
5/13/2013
|
16.17
|
16.17
|
15.96
|
15.97
|
1076
|
|
5/10/2013
|
16.11
|
16.22
|
16.11
|
16.21
|
564
|
|
5/9/2013
|
16.18
|
16.21
|
16.12
|
16.13
|
596
|
|
5/8/2013
|
16.35
|
16.35
|
16.20
|
16.24
|
656
|
|
5/7/2013
|
16.16
|
16.36
|
16.13
|
16.35
|
1293
|
|
5/6/2013
|
16.13
|
16.20
|
16.10
|
16.16
|
726
|
|
5/3/2013
|
16.11
|
16.19
|
16.04
|
16.09
|
663
|
|
5/2/2013
|
16.15
|
16.21
|
16.09
|
16.18
|
497
|
|
5/1/2013
|
16.10
|
16.21
|
16.06
|
16.11
|
852
|
|
4/30/2013
|
16.13
|
16.14
|
15.96
|
16.06
|
532
|
|
4/29/2013
|
16.04
|
16.14
|
15.98
|
16.08
|
696
|
|
4/26/2013
|
15.98
|
16.04
|
15.97
|
16.00
|
943
|
|
4/25/2013
|
15.91
|
16.01
|
15.86
|
15.90
|
439
|
|
4/24/2013
|
15.94
|
15.98
|
15.84
|
15.93
|
655
|
|
4/23/2013
|
15.97
|
16.02
|
15.94
|
15.97
|
552
|
|
4/22/2013
|
15.97
|
15.99
|
15.87
|
15.90
|
580
|
|
4/19/2013
|
15.90
|
15.96
|
15.89
|
15.93
|
658
|
|
4/18/2013
|
15.94
|
15.94
|
15.84
|
15.92
|
489
|
|
4/17/2013
|
15.86
|
15.96
|
15.85
|
15.91
|
484
|
|
4/16/2013
|
15.88
|
15.92
|
15.82
|
15.87
|
681
|
|
4/15/2013
|
15.93
|
15.94
|
15.85
|
15.90
|
414
|
|
4/12/2013
|
15.94
|
15.98
|
15.84
|
15.95
|
708
|
|
4/11/2013
|
15.92
|
15.92
|
15.83
|
15.87
|
730
|
|
4/10/2013
|
15.96
|
15.99
|
15.89
|
15.99
|
818
|
|
4/9/2013
|
15.91
|
15.98
|
15.90
|
15.93
|
633
|
|
4/8/2013
|
15.95
|
15.95
|
15.84
|
15.88
|
640
|
|
4/5/2013
|
15.75
|
15.98
|
15.75
|
15.94
|
619
|
|
4/4/2013
|
15.69
|
15.79
|
15.68
|
15.73
|
1148
|
|
4/3/2013
|
15.91
|
15.91
|
15.73
|
15.73
|
1081
|
|
4/2/2013
|
16.00
|
16.01
|
15.90
|
15.96
|
791
|
|
4/1/2013
|
16.14
|
16.14
|
15.96
|
15.99
|
452
|
|
3/28/2013
|
15.96
|
16.06
|
15.89
|
16.06
|
785
|
|
3/27/2013
|
15.83
|
15.92
|
15.79
|
15.89
|
955
|
|
3/26/2013
|
15.88
|
15.94
|
15.73
|
15.90
|
781
|
|
3/25/2013
|
16.03
|
16.05
|
15.77
|
15.89
|
1547
|
|
3/22/2013
|
15.98
|
16.01
|
15.95
|
15.97
|
348
|
|
3/21/2013
|
16.07
|
16.10
|
15.88
|
16.03
|
1897
|
|
3/20/2013
|
15.95
|
16.06
|
15.89
|
16.06
|
1184
|
|
3/19/2013
|
15.76
|
15.88
|
15.70
|
15.88
|
1101
|
|
3/18/2013
|
15.50
|
15.78
|
15.44
|
15.77
|
1195
|
|
3/15/2013
|
15.80
|
15.80
|
15.22
|
15.50
|
3371
|
|
3/14/2013
|
16.26
|
16.26
|
15.82
|
15.87
|
1923
|
|
3/13/2013
|
16.52
|
16.52
|
16.23
|
16.35
|
978
|
|
3/12/2013
|
16.55
|
16.60
|
16.45
|
16.55
|
848
|
|
3/11/2013
|
16.75
|
16.75
|
16.46
|
16.50
|
924
|
|
3/8/2013
|
16.76
|
16.79
|
16.63
|
16.67
|
874
|
|
3/7/2013
|
16.84
|
16.84
|
16.74
|
16.75
|
632
|
|
3/6/2013
|
16.67
|
16.84
|
16.62
|
16.83
|
695
|
|
3/5/2013
|
16.81
|
16.81
|
16.61
|
16.61
|
714
|
|
3/4/2013
|
16.64
|
16.77
|
16.62
|
16.77
|
852
|
|
3/1/2013
|
16.98
|
16.99
|
16.66
|
16.70
|
942
|
|
2/28/2013
|
16.98
|
17.00
|
16.84
|
16.94
|
499
|
|
2/27/2013
|
16.94
|
17.00
|
16.85
|
16.98
|
557
|
|
2/26/2013
|
16.87
|
16.94
|
16.84
|
16.90
|
586
|
|
2/25/2013
|
16.92
|
16.95
|
16.84
|
16.84
|
448
|
|
2/22/2013
|
16.88
|
16.90
|
16.74
|
16.88
|
646
|
|
2/21/2013
|
16.69
|
16.84
|
16.68
|
16.84
|
923
|
|
2/20/2013
|
16.64
|
16.73
|
16.54
|
16.73
|
1038
|
|
2/19/2013
|
16.50
|
16.67
|
16.46
|
16.67
|
778
|
|
2/15/2013
|
16.48
|
16.50
|
16.31
|
16.50
|
715
|
|
2/14/2013
|
16.52
|
16.52
|
16.37
|
16.49
|
895
|
|
2/13/2013
|
16.61
|
16.61
|
16.51
|
16.58
|
976
|
|
2/12/2013
|
16.58
|
16.64
|
16.57
|
16.64
|
658
|
|
2/11/2013
|
16.69
|
16.70
|
16.56
|
16.61
|
732
|
|
2/8/2013
|
16.66
|
16.80
|
16.64
|
16.65
|
689
|
|
2/7/2013
|
16.68
|
16.73
|
16.65
|
16.69
|
408
|
|
2/6/2013
|
16.58
|
16.64
|
16.57
|
16.60
|
950
|
|
2/5/2013
|
16.62
|
16.62
|
16.54
|
16.58
|
611
|
|
2/4/2013
|
16.70
|
16.70
|
16.55
|
16.61
|
865
|
|
2/1/2013
|
16.65
|
16.76
|
16.59
|
16.61
|
943
|
|
1/31/2013
|
16.57
|
16.64
|
16.54
|
16.64
|
519
|
|
1/30/2013
|
16.60
|
16.65
|
16.54
|
16.59
|
530
|
|
1/29/2013
|
16.69
|
16.75
|
16.58
|
16.60
|
1241
|
|
1/28/2013
|
17.06
|
17.06
|
16.75
|
16.76
|
774
|
|
1/25/2013
|
17.12
|
17.12
|
17.00
|
17.02
|
404
|
|
1/24/2013
|
16.99
|
17.08
|
16.99
|
17.08
|
564
|
|
1/23/2013
|
16.88
|
17.01
|
16.87
|
16.99
|
467
|
|
1/22/2013
|
16.84
|
16.85
|
16.76
|
16.84
|
479
|
|
1/18/2013
|
16.96
|
16.96
|
16.83
|
16.83
|
785
|
|
1/17/2013
|
16.83
|
16.88
|
16.79
|
16.79
|
650
|
|
1/16/2013
|
16.93
|
16.93
|
16.76
|
16.79
|
1054
|
|
1/15/2013
|
16.99
|
16.99
|
16.81
|
16.99
|
436
|
|
1/14/2013
|
16.94
|
17.01
|
16.94
|
16.96
|
438
|
|
1/11/2013
|
17.04
|
17.04
|
16.92
|
17.02
|
734
|
|
1/10/2013
|
16.93
|
17.07
|
16.90
|
17.03
|
878
|
|
1/9/2013
|
17.05
|
17.09
|
17.01
|
17.05
|
596
|
|
1/8/2013
|
17.02
|
17.08
|
16.98
|
17.05
|
462
|
|
1/7/2013
|
16.82
|
17.08
|
16.82
|
17.02
|
850
|
|
1/4/2013
|
16.88
|
16.99
|
16.86
|
16.89
|
392
|
|
1/3/2013
|
16.61
|
16.85
|
16.61
|
16.84
|
711
|
|
1/2/2013
|
16.31
|
16.69
|
16.31
|
16.69
|
730
|
|
12/31/2012
|
16.21
|
16.36
|
16.21
|
16.34
|
859
|
|
12/28/2012
|
16.20
|
16.29
|
16.12
|
16.26
|
1185
|
