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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.999	7.031	6.999	7.022	51,023	-0.01(-0.13%)
Dec 29, 2005	7.058	7.058	7.004	7.031	42,409	-0.00(-0.06%)
Dec 28, 2005	7.103	7.130	7.004	7.035	130,983	-0.08(-1.08%)
Dec 27, 2005	7.108	7.167	7.090	7.112	56,545	-0.03(-0.44%)
Dec 23, 2005	7.162	7.185	7.121	7.144	62,067	-0.03(-0.38%)
Dec 22, 2005	7.194	7.203	7.121	7.171	110,441	+0.00(+0.00%)
Dec 21, 2005	7.189	7.189	7.112	7.171	49,477	-0.01(-0.19%)
Dec 20, 2005	7.180	7.217	7.167	7.185	51,023	-0.02(-0.25%)
Dec 19, 2005	7.185	7.230	7.112	7.203	36,445	+0.02(+0.25%)
Dec 16, 2005	7.230	7.244	7.180	7.185	58,754	-0.01(-0.13%)
Dec 15, 2005	7.176	7.244	7.167	7.194	68,473	-0.02(-0.25%)
Dec 14, 2005	7.171	7.212	7.138	7.212	58,533	+0.03(+0.44%)
Dec 13, 2005	7.153	7.189	7.149	7.180	48,152	-0.05(-0.69%)
Dec 12, 2005	7.153	7.230	7.153	7.230	66,264	+0.04(+0.50%)
Dec 09, 2005	7.149	7.194	7.126	7.194	27,389	+0.05(+0.63%)
Dec 08, 2005	7.072	7.153	7.072	7.149	33,574	+0.04(+0.57%)
Dec 07, 2005	7.121	7.121	7.044	7.108	41,304	+0.03(+0.38%)
Dec 06, 2005	7.017	7.085	7.017	7.081	81,947	+0.03(+0.45%)
Dec 05, 2005	7.063	7.076	7.040	7.049	19,437	-0.05(-0.70%)
Dec 02, 2005	7.035	7.099	6.995	7.099	24,738	+0.06(+0.91%)
Dec 01, 2005	6.972	7.054	6.972	7.035	46,827	+0.07(+0.97%)
Nov 30, 2005	7.017	7.022	6.931	6.968	73,995	+0.01(+0.13%)
Nov 29, 2005	7.004	7.017	6.927	6.958	62,730	+0.07(+0.99%)
Nov 28, 2005	6.949	6.968	6.891	6.891	56,545	+0.01(+0.13%)
Nov 25, 2005	6.872	6.900	6.872	6.881	11,044	+0.03(+0.40%)
Nov 23, 2005	6.805	6.868	6.805	6.854	20,542	+0.05(+0.66%)
Nov 22, 2005	6.795	6.814	6.773	6.809	68,252	+0.03(+0.47%)
Nov 21, 2005	6.773	6.791	6.768	6.777	38,875	+0.01(+0.20%)
Nov 18, 2005	6.863	6.863	6.723	6.764	197,247	-0.09(-1.32%)
Nov 17, 2005	6.877	6.877	6.841	6.854	12,148	-0.02(-0.26%)
Nov 16, 2005	6.823	6.877	6.823	6.872	43,513	+0.05(+0.73%)
Nov 15, 2005	6.827	6.841	6.823	6.823	45,943	-0.01(-0.13%)
Nov 14, 2005	6.841	6.845	6.827	6.832	66,043	-0.02(-0.33%)
Nov 11, 2005	6.854	6.854	6.850	6.854	11,927	+0.00(+0.07%)
Nov 10, 2005	6.891	6.904	6.823	6.850	86,806	-0.08(-1.11%)
Nov 09, 2005	6.927	6.927	6.895	6.927	37,108	-0.01(-0.20%)
Nov 08, 2005	6.877	6.954	6.877	6.940	41,084	+0.06(+0.86%)
Nov 07, 2005	6.859	6.940	6.859	6.881	60,521	+0.01(+0.20%)
Nov 04, 2005	6.859	6.913	6.859	6.868	43,292	-0.03(-0.46%)
Nov 03, 2005	6.918	6.922	6.881	6.900	19,437	-0.02(-0.26%)
Nov 02, 2005	6.886	6.918	6.886	6.918	28,052	+0.02(+0.26%)
Nov 01, 2005	6.863	6.900	6.859	6.900	103,372	+0.02(+0.26%)
Oct 31, 2005	6.881	6.895	6.868	6.881	29,377	+0.01(+0.13%)
Oct 28, 2005	6.854	6.895	6.836	6.872	31,365	+0.02(+0.33%)
Oct 27, 2005	6.809	6.881	6.809	6.850	41,967	+0.04(+0.53%)
Oct 26, 2005	6.931	6.931	6.814	6.814	48,814	-0.08(-1.12%)
Oct 25, 2005	6.859	6.927	6.836	6.891	36,666	+0.03(+0.40%)
Oct 24, 2005	6.818	6.868	6.818	6.863	23,855	+0.01(+0.13%)
Oct 21, 2005	6.845	6.872	6.795	6.854	53,011	-0.03(-0.39%)
Oct 20, 2005	6.777	6.936	6.755	6.881	111,987	+0.12(+1.81%)
Oct 19, 2005	6.795	6.800	6.755	6.759	31,807	-0.04(-0.53%)
Oct 18, 2005	6.795	6.814	6.764	6.795	103,814	-0.01(-0.13%)
Oct 17, 2005	6.814	6.859	6.800	6.805	67,369	-0.00(-0.07%)
Oct 14, 2005	6.850	6.854	6.795	6.809	80,180	-0.04(-0.53%)
Oct 13, 2005	6.900	6.913	6.768	6.845	51,244	-0.09(-1.31%)
Oct 12, 2005	7.126	7.126	6.904	6.936	118,834	-0.17(-2.36%)
Oct 11, 2005	7.108	7.108	7.004	7.103	43,292	+0.03(+0.38%)
Oct 10, 2005	7.054	7.076	7.013	7.076	44,176	+0.03(+0.39%)
Oct 07, 2005	7.040	7.054	7.004	7.049	33,574	+0.00(+0.06%)
Oct 06, 2005	7.040	7.063	7.026	7.044	23,192	-0.01(-0.19%)
Oct 05, 2005	7.085	7.094	7.058	7.058	18,333	-0.04(-0.51%)
Oct 04, 2005	7.108	7.108	7.090	7.094	7,509	-0.01(-0.19%)