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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.99	11.06	11.06	11.07	10.98	117,300
July 01, 2025	10.97	11	11	11.02	10.92	195,000
June 30, 2025	10.91	10.95	10.95	10.97	10.9	150,524
June 27, 2025	10.88	10.89	10.89	10.97	10.86	159,000
June 26, 2025	10.86	10.93	10.93	10.93	10.83	73,300
June 25, 2025	10.82	10.82	10.82	10.87	10.78	154,300
June 24, 2025	10.91	10.87	10.87	10.91	10.85	99,900
June 23, 2025	10.79	10.9	10.9	10.91	10.79	291,800
June 20, 2025	10.78	10.79	10.79	10.81	10.76	94,700
June 18, 2025	10.8	10.78	10.78	10.82	10.76	84,405
June 17, 2025	10.82	10.8	10.8	10.86	10.8	192,320
June 16, 2025	10.77	10.81	10.81	10.83	10.77	188,000
June 13, 2025	10.79	10.81	10.81	10.9	10.77	92,041
June 12, 2025	10.88	10.88	10.83	10.89	10.82	58,400
June 11, 2025	10.83	10.86	10.81	10.89	10.82	110,100
June 10, 2025	10.85	10.83	10.78	10.85	10.82	56,900
June 09, 2025	10.82	10.83	10.78	10.85	10.81	77,000
June 06, 2025	10.83	10.82	10.77	10.84	10.8	84,701
June 05, 2025	10.85	10.83	10.77	10.87	10.8	45,020
June 04, 2025	10.92	10.86	10.86	10.92	10.73	61,300
June 03, 2025	10.92	10.88	10.88	10.95	10.88	179,844
June 02, 2025	10.95	10.89	10.89	10.95	10.82	132,024
May 30, 2025	10.92	10.92	10.92	10.95	10.89	51,000
May 29, 2025	10.94	10.91	10.91	10.94	10.85	99,443
May 28, 2025	10.91	10.89	10.89	10.96	10.85	90,700
May 27, 2025	10.9	10.95	10.95	10.95	10.85	131,801
May 23, 2025	10.83	10.83	10.83	10.87	10.83	78,400
May 22, 2025	10.85	10.82	10.82	11	10.81	129,431
May 21, 2025	10.94	10.83	10.83	10.99	10.78	116,646

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