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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.714	6.755	6.669	6.750	93,212	+0.06(+0.95%)
Jan 29, 2004	6.741	6.741	6.678	6.687	30,481	-0.05(-0.74%)
Jan 28, 2004	6.719	6.750	6.700	6.737	47,047	+0.05(+0.74%)
Jan 27, 2004	6.709	6.709	6.687	6.687	63,393	-0.05(-0.74%)
Jan 26, 2004	6.755	6.759	6.714	6.737	60,521	-0.01(-0.13%)
Jan 23, 2004	6.791	6.800	6.719	6.746	92,549	-0.05(-0.67%)
Jan 22, 2004	6.782	6.795	6.759	6.791	95,862	+0.01(+0.20%)
Jan 21, 2004	6.759	6.777	6.755	6.777	30,702	+0.00(+0.07%)
Jan 20, 2004	6.750	6.777	6.687	6.773	80,401	+0.03(+0.47%)
Jan 16, 2004	6.723	6.768	6.700	6.741	70,903	+0.03(+0.47%)
Jan 15, 2004	6.705	6.714	6.678	6.709	53,453	+0.03(+0.47%)
Jan 14, 2004	6.655	6.678	6.633	6.678	43,955	-0.01(-0.20%)
Jan 13, 2004	6.691	6.728	6.651	6.691	164,557	+0.00(+0.07%)
Jan 12, 2004	6.633	6.687	6.610	6.687	80,621	+0.03(+0.41%)
Jan 09, 2004	6.646	6.673	6.637	6.660	34,236	+0.03(+0.41%)
Jan 08, 2004	6.633	6.646	6.628	6.633	30,481	+0.00(+0.00%)
Jan 07, 2004	6.601	6.633	6.587	6.633	34,457	+0.02(+0.34%)
Jan 06, 2004	6.642	6.642	6.574	6.610	107,569	-0.03(-0.48%)
Jan 05, 2004	6.596	6.651	6.583	6.642	62,288	+0.05(+0.76%)
Jan 02, 2004	6.546	6.592	6.546	6.592	36,445	+0.01(+0.14%)
Dec 31, 2003	6.565	6.592	6.537	6.583	75,099	+0.03(+0.41%)
Dec 30, 2003	6.528	6.583	6.528	6.556	41,746	+0.04(+0.56%)
Dec 29, 2003	6.483	6.556	6.479	6.519	57,429	+0.00(+0.07%)
Dec 26, 2003	6.460	6.519	6.456	6.515	25,622	+0.03(+0.42%)
Dec 24, 2003	6.501	6.506	6.488	6.488	7,730	-0.01(-0.21%)
Dec 23, 2003	6.474	6.501	6.470	6.501	52,128	+0.03(+0.42%)
Dec 22, 2003	6.474	6.488	6.456	6.474	22,088	-0.01(-0.14%)
Dec 19, 2003	6.451	6.483	6.451	6.483	31,144	+0.02(+0.35%)
Dec 18, 2003	6.460	6.460	6.447	6.460	62,951	+0.01(+0.14%)
Dec 17, 2003	6.488	6.533	6.488	6.451	145,782	-0.00(-0.07%)
Dec 16, 2003	6.474	6.497	6.456	6.456	57,650	-0.02(-0.28%)
Dec 15, 2003	6.465	6.492	6.465	6.474	50,361	-0.03(-0.42%)
Dec 12, 2003	6.528	6.551	6.528	6.501	66,927	-0.05(-0.83%)
Dec 11, 2003	6.542	6.560	6.510	6.556	49,256	+0.00(+0.07%)
Dec 10, 2003	6.510	6.551	6.510	6.551	54,999	+0.05(+0.77%)
Dec 09, 2003	6.524	6.528	6.483	6.501	69,136	-0.04(-0.62%)
Dec 08, 2003	6.542	6.542	6.542	6.542	20,542	+0.02(+0.35%)
Dec 05, 2003	6.515	6.542	6.515	6.519	49,256	+0.01(+0.14%)
Dec 04, 2003	6.483	6.524	6.451	6.510	162,569	-0.01(-0.14%)
Dec 03, 2003	6.515	6.519	6.515	6.519	45,059	+0.03(+0.49%)
Dec 02, 2003	6.519	6.519	6.474	6.488	30,039	-0.06(-0.97%)
Dec 01, 2003	6.560	6.560	6.560	6.551	54,557	-0.01(-0.14%)
Nov 28, 2003	6.506	6.560	6.506	6.560	39,979	+0.05(+0.76%)
Nov 26, 2003	6.488	6.510	6.488	6.510	27,168	+0.02(+0.35%)
Nov 25, 2003	6.488	6.501	6.483	6.488	21,867	+0.01(+0.14%)
Nov 24, 2003	6.515	6.515	6.479	6.479	23,634	-0.02(-0.35%)
Nov 21, 2003	6.510	6.519	6.506	6.501	23,855	-0.00(-0.07%)
Nov 20, 2003	6.506	6.515	6.483	6.506	24,959	+0.02(+0.35%)
Nov 19, 2003	6.492	6.501	6.456	6.483	60,300	-0.00(-0.07%)
Nov 18, 2003	6.474	6.501	6.465	6.488	34,236	-0.01(-0.14%)
Nov 17, 2003	6.474	6.506	6.456	6.497	83,714	+0.02(+0.28%)
Nov 14, 2003	6.501	6.501	6.465	6.479	44,839	+0.02(+0.35%)
Nov 13, 2003	6.415	6.456	6.415	6.456	32,690	+0.05(+0.71%)
Nov 12, 2003	6.379	6.411	6.379	6.411	23,634	-0.02(-0.35%)
Nov 11, 2003	6.479	6.483	6.433	6.433	40,642	-0.03(-0.49%)
Nov 10, 2003	6.442	6.492	6.442	6.465	27,168	+0.03(+0.42%)
Nov 07, 2003	6.433	6.438	6.406	6.438	44,839	-0.01(-0.21%)
Nov 06, 2003	6.420	6.456	6.420	6.451	65,381	-0.02(-0.35%)
Nov 05, 2003	6.470	6.474	6.470	6.474	22,750	+0.05(+0.85%)
Nov 04, 2003	6.420	6.420	6.420	6.420	0	+0.00(+0.00%)