BlackRock MuniHoldings New Jersey Quality Fund, Inc. - MUJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.38	11.46	11.46	11.49	11.37	43,455
September 25, 2025	11.36	11.38	11.38	11.43	11.34	118,705
September 24, 2025	11.49	11.38	11.38	11.51	11.31	93,233
September 23, 2025	11.39	11.47	11.47	11.51	11.39	273,100
September 22, 2025	11.4	11.42	11.42	11.44	11.35	96,600
September 19, 2025	11.44	11.4	11.4	11.49	11.4	61,400
September 18, 2025	11.41	11.45	11.45	11.49	11.37	129,519
September 17, 2025	11.44	11.44	11.44	11.49	11.39	114,200
September 16, 2025	11.45	11.41	11.41	11.45	11.36	98,587
September 15, 2025	11.37	11.42	11.42	11.45	11.37	104,300
September 12, 2025	11.46	11.41	11.41	11.48	11.41	114,700
September 11, 2025	11.48	11.46	11.46	11.49	11.42	177,200
September 10, 2025	11.29	11.4	11.4	11.4	11.23	175,000
September 09, 2025	11.22	11.23	11.23	11.26	11.16	112,173
September 08, 2025	11.14	11.22	11.22	11.23	11.13	147,302
September 05, 2025	11.05	11.08	11.08	11.08	11.01	335,789
September 04, 2025	11.06	11	11	11.06	11	104,700
September 03, 2025	11.03	11.04	11.04	11.05	10.96	129,355
September 02, 2025	11.04	10.98	10.98	11.06	10.88	450,004
August 29, 2025	11.06	11.06	11.06	11.07	11.03	121,500
August 28, 2025	11.09	11.03	11.03	11.11	11.01	105,613
August 27, 2025	11.09	11.09	11.09	11.11	11.05	136,639
August 26, 2025	11.04	11.09	11.09	11.1	10.99	130,500
August 25, 2025	11.05	11.05	11.05	11.05	10.96	54,700
August 22, 2025	10.93	11.02	11.02	11.02	10.92	67,600
August 21, 2025	10.91	10.9	10.9	10.93	10.85	69,013
August 20, 2025	10.97	10.92	10.92	10.97	10.89	160,926
August 19, 2025	10.96	10.97	10.97	10.99	10.94	79,700
August 18, 2025	11.06	10.96	10.96	11.07	10.95	56,800
August 15, 2025	11.05	11.06	11.06	11.1	11.03	84,900
August 14, 2025	11.11	11.08	11.03	11.12	11.07	64,400
August 13, 2025	11.02	11.11	11.06	11.13	11.01	117,101
August 12, 2025	11	10.99	10.94	11	10.95	77,014
August 11, 2025	10.98	11	11	11	10.94	88,800
August 08, 2025	10.94	10.95	10.95	10.97	10.91	89,900
August 07, 2025	10.97	10.97	10.97	11.02	10.94	135,015
August 06, 2025	10.91	10.95	10.95	11.04	10.91	158,800
August 05, 2025	10.91	10.9	10.9	10.94	10.89	61,900
August 04, 2025	10.91	10.89	10.89	10.95	10.89	104,203
August 01, 2025	10.83	10.9	10.9	10.91	10.81	136,700
July 31, 2025	10.71	10.82	10.82	10.82	10.7	177,225
July 30, 2025	10.7	10.7	10.7	10.71	10.67	115,407
July 29, 2025	10.7	10.7	10.7	10.71	10.67	113,306
July 28, 2025	10.69	10.68	10.68	10.71	10.67	96,000
July 25, 2025	10.71	10.69	10.69	10.71	10.67	136,900
July 24, 2025	10.72	10.68	10.68	10.73	10.66	242,800
July 23, 2025	10.74	10.73	10.73	10.76	10.7	158,108
July 22, 2025	10.74	10.73	10.73	10.77	10.71	187,700
July 21, 2025	10.78	10.73	10.73	10.82	10.73	108,104
July 18, 2025	10.73	10.74	10.74	10.77	10.72	124,705
July 17, 2025	10.78	10.73	10.73	10.8	10.71	125,036
July 16, 2025	10.87	10.77	10.77	10.87	10.76	176,328
July 15, 2025	10.92	10.86	10.86	11	10.83	69,700
July 14, 2025	10.93	10.97	10.92	10.97	10.92	133,325
July 11, 2025	10.88	10.91	10.86	10.93	10.88	49,400
July 10, 2025	10.97	10.92	10.87	11.01	10.92	87,200
July 09, 2025	11.01	10.97	10.92	11.01	10.96	69,127
July 08, 2025	11	10.97	10.92	11	10.95	52,400
July 07, 2025	11.03	10.99	10.93	11.1	10.98	83,400
July 03, 2025	11.01	11.07	11.07	11.11	11.01	107,600

BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ) NYSE