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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.564	6.591	6.537	6.582	75,104	+0.03(+0.41%)
Dec 30, 2003	6.528	6.582	6.528	6.555	41,749	+0.04(+0.56%)
Dec 29, 2003	6.483	6.555	6.478	6.519	57,433	+0.00(+0.07%)
Dec 26, 2003	6.460	6.519	6.456	6.514	25,623	+0.03(+0.42%)
Dec 24, 2003	6.501	6.505	6.487	6.487	7,731	-0.01(-0.21%)
Dec 23, 2003	6.474	6.501	6.469	6.501	52,131	+0.03(+0.42%)
Dec 22, 2003	6.474	6.487	6.456	6.474	22,089	-0.01(-0.14%)
Dec 19, 2003	6.451	6.483	6.451	6.483	31,146	+0.02(+0.35%)
Dec 18, 2003	6.460	6.460	6.446	6.460	62,955	+0.01(+0.14%)
Dec 17, 2003	6.487	6.532	6.487	6.451	145,791	-0.00(-0.07%)
Dec 16, 2003	6.474	6.496	6.456	6.456	57,653	-0.02(-0.28%)
Dec 15, 2003	6.465	6.492	6.465	6.474	50,364	-0.03(-0.42%)
Dec 12, 2003	6.528	6.551	6.528	6.501	66,931	-0.05(-0.83%)
Dec 11, 2003	6.542	6.560	6.510	6.555	49,259	+0.00(+0.07%)
Dec 10, 2003	6.510	6.551	6.510	6.551	55,003	+0.05(+0.77%)
Dec 09, 2003	6.523	6.528	6.483	6.501	69,140	-0.04(-0.62%)
Dec 08, 2003	6.542	6.542	6.542	6.542	20,543	+0.02(+0.35%)
Dec 05, 2003	6.514	6.542	6.514	6.519	49,259	+0.01(+0.14%)
Dec 04, 2003	6.483	6.523	6.451	6.510	162,579	-0.01(-0.14%)
Dec 03, 2003	6.514	6.519	6.514	6.519	45,062	+0.03(+0.49%)
Dec 02, 2003	6.519	6.519	6.474	6.487	30,041	-0.06(-0.97%)
Dec 01, 2003	6.560	6.560	6.560	6.551	54,561	-0.01(-0.14%)
Nov 28, 2003	6.505	6.560	6.505	6.560	39,982	+0.05(+0.76%)
Nov 26, 2003	6.487	6.510	6.487	6.510	27,170	+0.02(+0.35%)
Nov 25, 2003	6.487	6.501	6.483	6.487	21,868	+0.01(+0.14%)
Nov 24, 2003	6.514	6.514	6.478	6.478	23,635	-0.02(-0.35%)
Nov 21, 2003	6.510	6.519	6.505	6.501	23,856	-0.00(-0.07%)
Nov 20, 2003	6.505	6.514	6.483	6.505	24,961	+0.02(+0.35%)
Nov 19, 2003	6.492	6.501	6.456	6.483	60,304	-0.00(-0.07%)
Nov 18, 2003	6.474	6.501	6.465	6.487	34,238	-0.01(-0.14%)
Nov 17, 2003	6.474	6.505	6.456	6.496	83,719	+0.02(+0.28%)
Nov 14, 2003	6.501	6.501	6.465	6.478	44,841	+0.02(+0.35%)
Nov 13, 2003	6.415	6.456	6.415	6.456	32,692	+0.05(+0.71%)
Nov 12, 2003	6.379	6.410	6.379	6.410	23,635	-0.02(-0.35%)
Nov 11, 2003	6.478	6.483	6.433	6.433	40,644	-0.03(-0.49%)
Nov 10, 2003	6.442	6.492	6.442	6.465	27,170	+0.03(+0.42%)
Nov 07, 2003	6.433	6.437	6.406	6.437	44,841	-0.01(-0.21%)
Nov 06, 2003	6.419	6.456	6.419	6.451	65,385	-0.02(-0.35%)
Nov 05, 2003	6.469	6.474	6.469	6.474	22,752	+0.05(+0.85%)
Nov 04, 2003	6.419	6.419	6.419	6.419	0	+0.00(+0.00%)
Nov 03, 2003	6.419	6.419	6.419	6.419	0	-0.03(-0.49%)
Oct 31, 2003	6.451	6.451	6.451	6.451	9,498	+0.01(+0.21%)
Oct 30, 2003	6.442	6.465	6.437	6.437	68,477	-0.00(-0.07%)
Oct 29, 2003	6.365	6.465	6.365	6.442	43,516	+0.06(+0.99%)
Oct 28, 2003	6.338	6.379	6.324	6.379	38,877	+0.00(+0.07%)
Oct 27, 2003	6.342	6.374	6.320	6.374	50,143	+0.05(+0.72%)
Oct 24, 2003	6.293	6.333	6.279	6.329	72,453	+0.01(+0.22%)
Oct 23, 2003	6.284	6.333	6.252	6.315	106,471	+0.01(+0.22%)
Oct 22, 2003	6.284	6.320	6.274	6.302	69,582	+0.03(+0.51%)
Oct 21, 2003	6.279	6.279	6.279	6.270	83,056	-0.01(-0.14%)
Oct 20, 2003	6.270	6.270	6.261	6.279	68,477	+0.03(+0.51%)
Oct 17, 2003	6.288	6.311	6.265	6.247	67,594	-0.04(-0.65%)
Oct 16, 2003	6.320	6.338	6.279	6.288	67,373	-0.03(-0.50%)
Oct 15, 2003	6.302	6.320	6.293	6.320	79,743	-0.05(-0.78%)
Oct 14, 2003	6.388	6.419	6.374	6.370	67,815	-0.06(-0.99%)
Oct 13, 2003	6.442	6.446	6.406	6.433	41,528	-0.01(-0.14%)
Oct 10, 2003	6.428	6.442	6.428	6.442	14,358	+0.05(+0.71%)
Oct 09, 2003	6.456	6.456	6.456	6.397	73,116	-0.06(-0.91%)
Oct 08, 2003	6.446	6.465	6.446	6.456	24,077	+0.00(+0.07%)
Oct 07, 2003	6.392	6.456	6.433	6.451	29,158	+0.06(+0.92%)
Oct 06, 2003	6.428	6.428	6.392	6.392	30,262	-0.07(-1.12%)
Oct 03, 2003	6.428	6.451	6.428	6.465	48,818	+0.00(+0.00%)
Oct 02, 2003	6.437	6.465	6.437	6.465	34,901	+0.00(+0.00%)