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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12	12.02	12.02	12.07	11.96	120,920
December 03, 2025	11.96	12	12	12.05	11.94	171,866
December 02, 2025	11.86	11.93	11.93	11.95	11.83	152,800
December 01, 2025	11.88	11.85	11.85	11.9	11.84	125,900
November 28, 2025	11.87	11.89	11.89	11.9	11.85	52,500
November 26, 2025	11.88	11.88	11.88	11.9	11.83	93,323
November 25, 2025	11.76	11.89	11.89	11.95	11.75	192,700
November 24, 2025	11.71	11.71	11.71	11.72	11.66	150,808
November 21, 2025	11.72	11.68	11.68	11.72	11.66	74,762
November 20, 2025	11.74	11.68	11.68	11.74	11.65	66,802
November 19, 2025	11.68	11.67	11.67	11.7	11.65	61,255
November 18, 2025	11.72	11.68	11.68	11.72	11.62	292,198
November 17, 2025	11.81	11.72	11.72	11.81	11.72	119,619
November 14, 2025	11.85	11.81	11.81	11.86	11.76	70,700
November 13, 2025	11.92	11.91	11.91	11.92	11.88	41,900
November 12, 2025	11.91	11.92	11.92	11.95	11.88	62,300
November 11, 2025	11.84	11.91	11.91	11.91	11.83	143,900
November 10, 2025	11.78	11.77	11.77	11.82	11.74	88,700
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

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