Skip to main content

BlackRock MuniHoldings New Jersey Quality Fd, Inc. (NY: MUJ )

11.37 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.112 6.152 6.112 6.130 45,927 +0.00(+0.00%)
May 29, 2008 6.130 6.215 6.112 6.130 84,420 +0.02(+0.29%)
May 28, 2008 6.116 6.125 6.112 6.112 11,934 -0.00(-0.07%)
May 27, 2008 6.139 6.139 6.107 6.116 30,798 +0.03(+0.44%)
May 26, 2008 6.139 6.152 6.062 6.089 0 +0.00(+0.00%)
May 23, 2008 6.139 6.152 6.062 6.089 105,548 -0.05(-0.73%)
May 22, 2008 6.152 6.175 6.125 6.134 44,210 +0.00(+0.07%)
May 21, 2008 6.139 6.148 6.116 6.130 28,577 +0.01(+0.22%)
May 20, 2008 6.130 6.130 6.107 6.116 69,210 +0.01(+0.15%)
May 19, 2008 6.103 6.116 6.094 6.107 52,583 -0.00(-0.07%)
May 16, 2008 6.116 6.125 6.098 6.112 52,821 -0.00(-0.07%)
May 15, 2008 6.125 6.134 6.107 6.116 28,179 +0.00(+0.07%)
May 14, 2008 6.107 6.130 6.107 6.112 30,041 -0.01(-0.15%)
May 13, 2008 6.121 6.152 6.121 6.121 34,589 -0.01(-0.22%)
May 12, 2008 6.130 6.161 6.112 6.134 17,527 +0.01(+0.22%)
May 09, 2008 6.121 6.152 6.103 6.121 18,879 +0.00(+0.07%)
May 08, 2008 6.094 6.116 6.089 6.116 21,521 +0.01(+0.22%)
May 07, 2008 6.085 6.112 6.076 6.103 49,654 +0.01(+0.15%)
May 06, 2008 6.080 6.103 6.062 6.094 63,752 +0.00(+0.07%)
May 05, 2008 6.067 6.094 6.067 6.089 38,381 +0.03(+0.45%)
May 02, 2008 6.062 6.080 6.040 6.062 61,107 +0.04(+0.60%)
May 01, 2008 6.058 6.062 6.026 6.026 60,358 -0.01(-0.15%)
Apr 30, 2008 6.008 6.053 6.008 6.035 45,927 +0.03(+0.45%)
Apr 29, 2008 6.035 6.058 6.008 6.008 43,764 -0.05(-0.89%)
Apr 28, 2008 6.076 6.098 5.981 6.062 10,993 -0.03(-0.44%)
Apr 25, 2008 6.089 6.098 6.067 6.089 30,822 +0.01(+0.15%)
Apr 24, 2008 6.080 6.107 6.049 6.080 38,161 +0.02(+0.30%)
Apr 23, 2008 6.067 6.076 6.031 6.062 42,599 +0.02(+0.30%)
Apr 22, 2008 6.058 6.062 6.031 6.044 55,973 -0.01(-0.22%)
Apr 21, 2008 6.040 6.085 6.031 6.058 47,258 +0.00(+0.07%)
Apr 18, 2008 6.031 6.098 6.031 6.053 35,610 +0.00(+0.00%)
Apr 17, 2008 5.990 6.053 5.990 6.053 25,016 +0.05(+0.75%)
Apr 16, 2008 5.958 6.008 5.954 6.008 48,146 +0.05(+0.83%)
Apr 15, 2008 5.976 5.981 5.948 5.958 37,671 -0.01(-0.15%)
Apr 14, 2008 5.999 6.035 5.940 5.967 72,640 -0.04(-0.67%)
Apr 11, 2008 6.017 6.017 5.994 6.008 19,524 -0.03(-0.52%)
Apr 10, 2008 5.990 6.053 5.990 6.040 14,421 +0.05(+0.83%)
Apr 09, 2008 5.981 6.003 5.954 5.990 73,661 +0.00(+0.08%)
Apr 08, 2008 6.058 6.071 5.972 5.985 44,152 -0.09(-1.41%)
Apr 07, 2008 6.017 6.107 6.017 6.071 44,152 +0.04(+0.67%)
Apr 04, 2008 6.026 6.035 6.017 6.031 20,855 +0.00(+0.00%)
Apr 03, 2008 6.008 6.035 5.985 6.031 34,390 +0.00(+0.07%)
Apr 02, 2008 6.062 6.062 5.990 6.026 61,458 +0.01(+0.15%)
Apr 01, 2008 6.017 6.044 6.003 6.017 38,161 +0.00(+0.00%)
Mar 31, 2008 5.990 6.085 5.945 6.017 61,902 -0.00(-0.07%)
Mar 28, 2008 6.026 6.094 6.017 6.021 33,502 -0.00(-0.07%)
Mar 27, 2008 5.981 6.089 5.976 6.026 68,877 +0.06(+0.98%)
Mar 26, 2008 5.922 5.985 5.918 5.967 47,924 +0.06(+1.07%)
Mar 25, 2008 5.904 5.913 5.891 5.904 41,711 +0.03(+0.54%)
Mar 24, 2008 5.868 5.904 5.832 5.873 37,385 +0.03(+0.54%)
Mar 21, 2008 5.819 5.841 5.805 5.841 41,933 +0.00(+0.00%)
Mar 20, 2008 5.819 5.841 5.805 5.841 41,933 +0.00(+0.08%)
Mar 19, 2008 5.837 5.846 5.810 5.837 42,599 +0.03(+0.47%)
Mar 18, 2008 5.760 5.823 5.760 5.810 42,710 +0.08(+1.34%)
Mar 17, 2008 5.805 5.805 5.720 5.733 78,986 -0.07(-1.24%)
Mar 14, 2008 5.832 5.873 5.774 5.805 99,398 -0.04(-0.69%)
Mar 13, 2008 5.814 5.846 5.796 5.846 68,336 +0.00(+0.08%)
Mar 12, 2008 5.967 5.972 5.841 5.841 55,578 -0.04(-0.69%)
Mar 11, 2008 5.918 5.954 5.859 5.882 102,504 +0.01(+0.15%)
Mar 10, 2008 5.958 5.958 5.873 5.873 104,945 -0.10(-1.66%)
Mar 07, 2008 5.859 6.003 5.859 5.972 115,182 +0.07(+1.15%)
Mar 06, 2008 5.949 6.003 5.499 5.904 241,618 -0.05(-0.91%)
Mar 05, 2008 5.900 5.985 5.900 5.958 85,864 +0.07(+1.15%)
Mar 04, 2008 5.904 5.927 5.760 5.891 166,403 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.