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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.284	6.306	6.225	6.306	66,268	+0.07(+1.09%)
Dec 30, 2002	6.225	6.288	6.211	6.238	72,012	+0.00(+0.07%)
Dec 27, 2002	6.152	6.238	6.139	6.234	76,430	+0.09(+1.47%)
Dec 26, 2002	6.121	6.152	6.121	6.143	56,107	+0.04(+0.67%)
Dec 24, 2002	6.107	6.116	6.098	6.102	31,146	-0.00(-0.07%)
Dec 23, 2002	6.157	6.157	6.053	6.107	166,555	+0.05(+0.75%)
Dec 20, 2002	6.121	6.130	6.030	6.062	115,086	-0.06(-0.96%)
Dec 19, 2002	6.121	6.121	6.080	6.121	46,388	+0.00(+0.07%)
Dec 18, 2002	6.044	6.121	6.044	6.116	44,179	+0.08(+1.35%)
Dec 17, 2002	6.080	6.111	6.035	6.035	227,743	-0.04(-0.67%)
Dec 16, 2002	6.084	6.107	6.039	6.075	93,659	-0.05(-0.89%)
Dec 13, 2002	6.125	6.130	6.066	6.130	55,003	+0.02(+0.37%)
Dec 12, 2002	6.157	6.179	6.107	6.107	60,304	-0.03(-0.52%)
Dec 11, 2002	6.125	6.139	6.102	6.139	62,292	+0.02(+0.37%)
Dec 10, 2002	6.111	6.116	6.102	6.116	15,683	-0.01(-0.15%)
Dec 09, 2002	6.143	6.143	6.071	6.125	53,456	+0.00(+0.07%)
Dec 06, 2002	6.143	6.157	6.121	6.121	46,829	-0.04(-0.59%)
Dec 05, 2002	6.098	6.157	6.098	6.157	19,217	+0.04(+0.59%)
Dec 04, 2002	6.044	6.243	6.025	6.121	129,224	+0.07(+1.20%)
Dec 03, 2002	6.044	6.071	6.016	6.048	85,265	+0.00(+0.07%)
Dec 02, 2002	6.035	6.066	6.016	6.044	68,698	-0.02(-0.30%)
Nov 29, 2002	6.066	6.066	6.007	6.062	69,361	+0.01(+0.15%)
Nov 27, 2002	6.093	6.098	6.030	6.053	37,994	-0.04(-0.59%)
Nov 26, 2002	6.048	6.089	6.021	6.089	58,758	+0.06(+1.05%)
Nov 25, 2002	6.044	6.066	6.016	6.025	29,820	-0.01(-0.15%)
Nov 22, 2002	6.062	6.066	6.007	6.035	26,065	-0.03(-0.45%)
Nov 21, 2002	6.048	6.062	6.012	6.062	88,800	-0.00(-0.07%)
Nov 20, 2002	6.089	6.130	6.066	6.066	54,340	-0.03(-0.52%)
Nov 19, 2002	6.148	6.148	6.089	6.098	69,140	-0.07(-1.17%)
Nov 18, 2002	6.179	6.179	6.134	6.170	32,913	+0.01(+0.22%)
Nov 15, 2002	6.166	6.179	6.134	6.157	50,806	-0.05(-0.73%)
Nov 14, 2002	6.220	6.220	6.148	6.202	68,036	-0.02(-0.36%)
Nov 13, 2002	6.238	6.274	6.225	6.225	38,877	-0.00(-0.07%)
Nov 12, 2002	6.211	6.284	6.211	6.229	67,815	+0.03(+0.44%)
Nov 11, 2002	6.247	6.247	6.197	6.202	74,000	-0.04(-0.65%)
Nov 08, 2002	6.166	6.247	6.139	6.243	76,209	+0.13(+2.15%)
Nov 07, 2002	6.093	6.202	6.093	6.111	65,164	+0.02(+0.37%)
Nov 06, 2002	6.084	6.089	6.035	6.089	138,281	+0.00(+0.00%)
Nov 05, 2002	6.116	6.134	6.089	6.089	78,639	-0.03(-0.44%)
Nov 04, 2002	6.139	6.157	6.071	6.116	60,967	-0.04(-0.66%)
Nov 01, 2002	6.134	6.193	6.121	6.157	49,038	+0.01(+0.22%)
Oct 31, 2002	6.080	6.152	6.044	6.143	72,895	+0.08(+1.27%)
Oct 30, 2002	6.071	6.102	6.048	6.066	108,239	-0.00(-0.07%)
Oct 29, 2002	6.075	6.080	6.030	6.071	74,662	+0.00(+0.00%)
Oct 28, 2002	6.048	6.080	6.039	6.071	58,316	+0.04(+0.68%)
Oct 25, 2002	6.053	6.080	5.976	6.030	88,800	-0.02(-0.37%)
Oct 24, 2002	6.016	6.089	5.980	6.053	70,024	+0.05(+0.75%)
Oct 23, 2002	5.967	6.012	5.949	6.007	192,842	+0.03(+0.53%)
Oct 22, 2002	5.962	5.998	5.958	5.976	112,215	+0.02(+0.30%)
Oct 21, 2002	6.048	6.084	5.958	5.958	128,340	-0.09(-1.42%)
Oct 18, 2002	6.134	6.134	5.958	6.044	269,051	-0.07(-1.11%)
Oct 17, 2002	6.179	6.179	6.003	6.111	139,606	-0.10(-1.68%)
Oct 16, 2002	6.284	6.284	6.121	6.216	172,740	-0.09(-1.36%)
Oct 15, 2002	6.360	6.360	6.274	6.302	114,645	-0.08(-1.28%)
Oct 14, 2002	6.433	6.442	6.356	6.383	77,313	-0.05(-0.77%)
Oct 11, 2002	6.519	6.519	6.428	6.433	101,391	-0.04(-0.63%)
Oct 10, 2002	6.564	6.564	6.469	6.474	46,829	-0.09(-1.38%)
Oct 09, 2002	6.564	6.587	6.528	6.564	107,134	-0.02(-0.34%)
Oct 08, 2002	6.560	6.596	6.542	6.587	68,919	+0.02(+0.28%)
Oct 07, 2002	6.569	6.605	6.564	6.569	113,319	-0.02(-0.34%)
Oct 04, 2002	6.582	6.596	6.564	6.591	52,573	+0.02(+0.28%)
Oct 03, 2002	6.569	6.591	6.560	6.573	36,006	-0.00(-0.07%)
Oct 02, 2002	6.582	6.587	6.560	6.578	57,433	+0.01(+0.21%)