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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.78	11.79	11.79	11.82	11.76	63,000
November 06, 2025	11.87	11.79	11.79	11.88	11.79	33,523
November 05, 2025	11.84	11.83	11.83	11.92	11.8	92,900
November 04, 2025	11.77	11.84	11.84	11.85	11.74	96,706
November 03, 2025	11.78	11.77	11.77	11.8	11.69	118,613
October 31, 2025	11.67	11.73	11.73	11.77	11.67	90,013
October 30, 2025	11.61	11.66	11.66	11.67	11.59	101,044
October 29, 2025	11.64	11.62	11.62	11.66	11.61	149,237
October 28, 2025	11.67	11.64	11.64	11.69	11.59	131,119
October 27, 2025	11.62	11.64	11.64	11.65	11.59	70,229
October 24, 2025	11.6	11.62	11.62	11.66	11.6	80,303
October 23, 2025	11.57	11.57	11.57	11.58	11.55	53,800
October 22, 2025	11.62	11.57	11.57	11.62	11.54	57,400
October 21, 2025	11.56	11.57	11.57	11.59	11.55	83,400
October 20, 2025	11.52	11.52	11.52	11.6	11.52	121,643
October 17, 2025	11.57	11.51	11.51	11.57	11.5	123,400
October 16, 2025	11.67	11.57	11.57	11.68	11.54	117,200
October 15, 2025	11.66	11.63	11.63	11.66	11.62	55,500
October 14, 2025	11.71	11.66	11.66	11.71	11.63	141,215
October 13, 2025	11.65	11.68	11.68	11.7	11.6	100,603
October 10, 2025	11.67	11.65	11.65	11.7	11.63	85,500
October 09, 2025	11.66	11.62	11.62	11.68	11.62	125,225
October 08, 2025	11.65	11.64	11.64	11.66	11.6	77,700
October 07, 2025	11.57	11.65	11.65	11.67	11.55	175,000
October 06, 2025	11.55	11.54	11.54	11.62	11.52	141,513
October 03, 2025	11.67	11.64	11.64	11.67	11.51	161,700
October 02, 2025	11.67	11.67	11.67	11.69	11.59	116,200
October 01, 2025	11.59	11.62	11.62	11.69	11.49	258,971
September 30, 2025	11.48	11.59	11.59	11.59	11.46	90,664
September 29, 2025	11.42	11.44	11.44	11.48	11.42	55,800
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

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