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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.311	6.334	6.252	6.334	65,976	+0.07(+1.09%)
Dec 30, 2002	6.252	6.316	6.239	6.266	71,694	+0.00(+0.07%)
Dec 27, 2002	6.180	6.266	6.166	6.261	76,092	+0.09(+1.47%)
Dec 26, 2002	6.148	6.180	6.148	6.170	55,859	+0.04(+0.67%)
Dec 24, 2002	6.134	6.143	6.125	6.129	31,008	-0.00(-0.07%)
Dec 23, 2002	6.184	6.184	6.079	6.134	165,820	+0.05(+0.75%)
Dec 20, 2002	6.148	6.157	6.057	6.089	114,578	-0.06(-0.96%)
Dec 19, 2002	6.148	6.148	6.107	6.148	46,183	+0.00(+0.07%)
Dec 18, 2002	6.070	6.148	6.070	6.143	43,984	+0.08(+1.35%)
Dec 17, 2002	6.107	6.139	6.061	6.061	226,738	-0.04(-0.67%)
Dec 16, 2002	6.111	6.134	6.066	6.102	93,246	-0.05(-0.89%)
Dec 13, 2002	6.152	6.157	6.093	6.157	54,760	+0.02(+0.37%)
Dec 12, 2002	6.184	6.207	6.134	6.134	60,038	-0.03(-0.52%)
Dec 11, 2002	6.152	6.166	6.129	6.166	62,017	+0.02(+0.37%)
Dec 10, 2002	6.139	6.143	6.129	6.143	15,614	-0.01(-0.15%)
Dec 09, 2002	6.170	6.170	6.098	6.152	53,220	+0.00(+0.07%)
Dec 06, 2002	6.170	6.184	6.148	6.148	46,623	-0.04(-0.59%)
Dec 05, 2002	6.125	6.184	6.125	6.184	19,133	+0.04(+0.59%)
Dec 04, 2002	6.070	6.270	6.052	6.148	128,653	+0.07(+1.20%)
Dec 03, 2002	6.070	6.098	6.043	6.075	84,889	+0.00(+0.07%)
Dec 02, 2002	6.061	6.093	6.043	6.070	68,395	-0.02(-0.30%)
Nov 29, 2002	6.093	6.093	6.034	6.089	69,055	+0.01(+0.15%)
Nov 27, 2002	6.120	6.125	6.057	6.079	37,826	-0.04(-0.59%)
Nov 26, 2002	6.075	6.116	6.048	6.116	58,498	+0.06(+1.05%)
Nov 25, 2002	6.070	6.093	6.043	6.052	29,689	-0.01(-0.15%)
Nov 22, 2002	6.089	6.093	6.034	6.061	25,950	-0.03(-0.45%)
Nov 21, 2002	6.075	6.089	6.039	6.089	88,408	-0.00(-0.07%)
Nov 20, 2002	6.116	6.157	6.093	6.093	54,100	-0.03(-0.52%)
Nov 19, 2002	6.175	6.175	6.116	6.125	68,835	-0.07(-1.17%)
Nov 18, 2002	6.207	6.207	6.161	6.198	32,768	+0.01(+0.22%)
Nov 15, 2002	6.193	6.207	6.161	6.184	50,581	-0.05(-0.73%)
Nov 14, 2002	6.248	6.248	6.175	6.230	67,735	-0.02(-0.36%)
Nov 13, 2002	6.266	6.302	6.252	6.252	38,706	-0.00(-0.07%)
Nov 12, 2002	6.239	6.311	6.239	6.257	67,515	+0.03(+0.44%)
Nov 11, 2002	6.275	6.275	6.225	6.230	73,673	-0.04(-0.65%)
Nov 08, 2002	6.193	6.275	6.166	6.270	75,872	+0.13(+2.15%)
Nov 07, 2002	6.120	6.230	6.120	6.139	64,876	+0.02(+0.37%)
Nov 06, 2002	6.111	6.116	6.061	6.116	137,670	+0.00(+0.00%)
Nov 05, 2002	6.143	6.161	6.116	6.116	78,291	-0.03(-0.44%)
Nov 04, 2002	6.166	6.184	6.098	6.143	60,698	-0.04(-0.66%)
Nov 01, 2002	6.161	6.220	6.148	6.184	48,822	+0.01(+0.22%)
Oct 31, 2002	6.107	6.180	6.070	6.170	72,573	+0.08(+1.27%)
Oct 30, 2002	6.098	6.129	6.075	6.093	107,761	-0.00(-0.07%)
Oct 29, 2002	6.102	6.107	6.057	6.098	74,333	+0.00(+0.00%)
Oct 28, 2002	6.075	6.107	6.066	6.098	58,059	+0.04(+0.68%)
Oct 25, 2002	6.079	6.107	6.002	6.057	88,408	-0.02(-0.37%)
Oct 24, 2002	6.043	6.116	6.007	6.079	69,714	+0.05(+0.75%)
Oct 23, 2002	5.993	6.039	5.975	6.034	191,990	+0.03(+0.53%)
Oct 22, 2002	5.989	6.025	5.984	6.002	111,719	+0.02(+0.30%)
Oct 21, 2002	6.075	6.111	5.984	5.984	127,773	-0.09(-1.42%)
Oct 18, 2002	6.161	6.161	5.984	6.070	267,863	-0.07(-1.11%)
Oct 17, 2002	6.207	6.207	6.029	6.139	138,989	-0.10(-1.68%)
Oct 16, 2002	6.311	6.311	6.148	6.243	171,977	-0.09(-1.36%)
Oct 15, 2002	6.389	6.389	6.302	6.330	114,138	-0.08(-1.28%)
Oct 14, 2002	6.461	6.471	6.384	6.411	76,972	-0.05(-0.77%)
Oct 11, 2002	6.548	6.548	6.457	6.461	100,943	-0.04(-0.63%)
Oct 10, 2002	6.593	6.593	6.498	6.502	46,623	-0.09(-1.38%)
Oct 09, 2002	6.593	6.616	6.557	6.593	106,661	-0.02(-0.34%)
Oct 08, 2002	6.589	6.625	6.571	6.616	68,615	+0.02(+0.28%)
Oct 07, 2002	6.598	6.634	6.593	6.598	112,819	-0.02(-0.34%)
Oct 04, 2002	6.611	6.625	6.593	6.621	52,341	+0.02(+0.28%)
Oct 03, 2002	6.598	6.621	6.589	6.602	35,847	-0.00(-0.07%)
Oct 02, 2002	6.611	6.616	6.589	6.607	57,179	+0.01(+0.21%)