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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.148	6.197	6.121	6.179	66,931	+0.03(+0.52%)
Jun 29, 2004	6.179	6.179	6.121	6.148	118,400	-0.03(-0.44%)
Jun 28, 2004	6.179	6.202	6.157	6.175	40,423	-0.00(-0.07%)
Jun 25, 2004	6.148	6.179	6.148	6.179	83,719	-0.03(-0.51%)
Jun 24, 2004	6.197	6.220	6.175	6.211	77,313	+0.02(+0.37%)
Jun 23, 2004	6.188	6.197	6.161	6.188	47,713	+0.00(+0.07%)
Jun 22, 2004	6.157	6.188	6.157	6.184	47,050	+0.00(+0.00%)
Jun 21, 2004	6.211	6.216	6.179	6.184	82,836	-0.02(-0.36%)
Jun 18, 2004	6.161	6.234	6.157	6.207	76,650	+0.04(+0.66%)
Jun 17, 2004	6.148	6.179	6.134	6.166	39,982	-0.01(-0.22%)
Jun 16, 2004	6.175	6.179	6.130	6.179	37,773	-0.00(-0.07%)
Jun 15, 2004	6.084	6.184	6.080	6.184	94,322	+0.07(+1.11%)
Jun 14, 2004	6.157	6.157	6.089	6.116	42,191	-0.06(-0.95%)
Jun 10, 2004	6.175	6.179	6.134	6.175	70,686	-0.03(-0.51%)
Jun 09, 2004	6.175	6.207	6.170	6.207	30,925	+0.04(+0.59%)
Jun 08, 2004	6.216	6.216	6.157	6.170	80,627	-0.04(-0.58%)
Jun 07, 2004	6.197	6.207	6.193	6.207	36,889	-0.00(-0.07%)
Jun 04, 2004	6.197	6.216	6.188	6.211	26,728	+0.01(+0.22%)
Jun 03, 2004	6.184	6.220	6.148	6.197	94,764	-0.02(-0.29%)
Jun 02, 2004	6.225	6.225	6.202	6.216	44,179	+0.01(+0.15%)
Jun 01, 2004	6.184	6.207	6.175	6.207	48,155	+0.02(+0.29%)
May 28, 2004	6.247	6.265	6.134	6.188	133,421	-0.05(-0.80%)
May 27, 2004	6.211	6.243	6.202	6.238	48,376	+0.04(+0.58%)
May 26, 2004	6.175	6.202	6.134	6.202	48,376	+0.04(+0.59%)
May 25, 2004	6.093	6.166	6.089	6.166	74,221	+0.07(+1.19%)
May 24, 2004	6.025	6.098	5.985	6.093	88,358	+0.07(+1.20%)
May 21, 2004	5.971	6.021	5.971	6.021	83,056	+0.05(+0.83%)
May 20, 2004	5.917	5.971	5.917	5.971	93,218	+0.04(+0.69%)
May 19, 2004	5.962	5.985	5.908	5.930	132,316	-0.06(-1.06%)
May 18, 2004	5.994	5.998	5.958	5.994	49,038	+0.00(+0.08%)
May 17, 2004	5.998	6.025	5.958	5.989	61,409	+0.01(+0.15%)
May 14, 2004	5.921	5.980	5.908	5.980	72,674	+0.09(+1.54%)
May 13, 2004	5.908	5.949	5.876	5.890	101,833	-0.06(-1.06%)
May 12, 2004	5.903	5.998	5.894	5.953	137,839	-0.07(-1.13%)
May 11, 2004	5.926	6.035	5.908	6.021	193,284	+0.11(+1.92%)
May 10, 2004	6.030	6.030	5.885	5.908	266,179	-0.14(-2.32%)
May 07, 2004	6.075	6.111	6.021	6.048	225,314	-0.02(-0.37%)
May 06, 2004	6.193	6.193	6.071	6.071	140,269	-0.10(-1.61%)
May 05, 2004	6.166	6.243	6.166	6.170	102,274	-0.02(-0.29%)
May 04, 2004	6.157	6.225	6.152	6.188	121,271	+0.02(+0.29%)
May 03, 2004	6.134	6.197	6.125	6.170	70,907	+0.04(+0.66%)
Apr 30, 2004	6.121	6.130	6.093	6.130	102,716	+0.01(+0.15%)
Apr 29, 2004	6.075	6.179	6.066	6.121	264,412	-0.01(-0.15%)
Apr 28, 2004	6.084	6.148	6.066	6.130	153,964	+0.05(+0.82%)
Apr 27, 2004	6.084	6.130	6.053	6.080	123,039	-0.05(-0.81%)
Apr 26, 2004	6.170	6.202	6.084	6.130	176,275	-0.06(-1.02%)
Apr 23, 2004	6.229	6.234	6.161	6.193	165,451	-0.04(-0.58%)
Apr 22, 2004	6.134	6.229	6.134	6.229	119,063	+0.08(+1.33%)
Apr 21, 2004	6.179	6.188	6.125	6.148	107,797	-0.03(-0.51%)
Apr 20, 2004	6.247	6.256	6.179	6.179	228,848	-0.05(-0.73%)
Apr 19, 2004	6.274	6.284	6.207	6.225	227,743	-0.04(-0.58%)
Apr 16, 2004	6.297	6.297	6.234	6.261	157,498	+0.03(+0.44%)
Apr 15, 2004	6.284	6.302	6.234	6.234	89,242	-0.05(-0.86%)
Apr 14, 2004	6.315	6.347	6.134	6.288	256,681	-0.10(-1.63%)
Apr 13, 2004	6.383	6.428	6.360	6.392	151,313	-0.05(-0.77%)
Apr 12, 2004	6.492	6.505	6.419	6.442	85,707	-0.02(-0.28%)
Apr 08, 2004	6.442	6.483	6.437	6.460	89,904	-0.03(-0.42%)
Apr 07, 2004	6.451	6.501	6.451	6.487	74,000	+0.01(+0.21%)
Apr 06, 2004	6.510	6.551	6.406	6.474	137,397	-0.04(-0.56%)
Apr 05, 2004	6.709	6.709	6.437	6.510	148,663	-0.20(-3.03%)
Apr 02, 2004	6.827	6.827	6.705	6.714	140,048	-0.12(-1.79%)