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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.674	7.708	7.628	7.679	108,573	-0.01(-0.07%)
Sep 26, 2013	7.713	7.742	7.679	7.685	85,040	-0.03(-0.37%)
Sep 25, 2013	7.787	7.787	7.713	7.713	86,857	-0.04(-0.50%)
Sep 24, 2013	7.759	7.776	7.713	7.752	21,757	+0.01(+0.07%)
Sep 23, 2013	7.696	7.782	7.696	7.747	58,645	+0.02(+0.28%)
Sep 20, 2013	7.759	7.759	7.685	7.726	31,932	-0.01(-0.12%)
Sep 19, 2013	7.742	7.844	7.719	7.735	139,000	-0.03(-0.45%)
Sep 18, 2013	7.560	7.782	7.531	7.770	96,285	+0.18(+2.39%)
Sep 17, 2013	7.509	7.611	7.492	7.588	83,813	+0.08(+1.06%)
Sep 16, 2013	7.520	7.566	7.458	7.509	104,450	+0.05(+0.69%)
Sep 13, 2013	7.401	7.480	7.395	7.458	52,656	+0.04(+0.54%)
Sep 12, 2013	7.350	7.492	7.350	7.418	123,116	+0.02(+0.29%)
Sep 11, 2013	7.376	7.398	7.359	7.397	46,008	+0.02(+0.21%)
Sep 10, 2013	7.472	7.472	7.370	7.382	63,393	-0.07(-0.91%)
Sep 09, 2013	7.404	7.506	7.404	7.449	152,572	+0.04(+0.53%)
Sep 06, 2013	7.393	7.455	7.382	7.410	62,866	+0.03(+0.38%)
Sep 05, 2013	7.387	7.421	7.376	7.382	76,392	-0.06(-0.76%)
Sep 04, 2013	7.382	7.478	7.382	7.438	66,054	-0.01(-0.08%)
Sep 03, 2013	7.432	7.482	7.421	7.444	48,704	-0.03(-0.38%)
Aug 30, 2013	7.489	7.489	7.432	7.472	62,255	-0.02(-0.23%)
Aug 29, 2013	7.410	7.489	7.396	7.489	133,600	+0.05(+0.68%)
Aug 28, 2013	7.512	7.523	7.432	7.438	66,700	-0.05(-0.68%)
Aug 27, 2013	7.444	7.528	7.432	7.489	132,979	-0.02(-0.23%)
Aug 26, 2013	7.528	7.545	7.472	7.506	71,728	+0.00(+0.00%)
Aug 23, 2013	7.483	7.517	7.421	7.506	101,548	+0.05(+0.68%)
Aug 22, 2013	7.365	7.500	7.353	7.455	127,613	+0.08(+1.15%)
Aug 21, 2013	7.325	7.393	7.319	7.370	118,322	-0.01(-0.08%)
Aug 20, 2013	7.348	7.398	7.297	7.376	155,482	+0.10(+1.32%)
Aug 19, 2013	7.235	7.336	7.235	7.280	140,229	+0.01(+0.08%)
Aug 16, 2013	7.331	7.331	7.246	7.274	95,937	-0.10(-1.38%)
Aug 15, 2013	7.212	7.393	7.212	7.376	229,295	+0.07(+1.01%)
Aug 14, 2013	7.319	7.342	7.297	7.302	106,080	-0.03(-0.46%)
Aug 13, 2013	7.302	7.353	7.285	7.336	93,784	+0.00(+0.03%)
Aug 12, 2013	7.272	7.351	7.261	7.334	68,406	+0.02(+0.31%)
Aug 09, 2013	7.239	7.328	7.239	7.312	87,703	+0.03(+0.46%)
Aug 08, 2013	7.278	7.357	7.261	7.278	240,606	+0.01(+0.08%)
Aug 07, 2013	7.312	7.325	7.272	7.272	228,594	-0.08(-1.07%)
Aug 06, 2013	7.312	7.368	7.312	7.351	81,199	+0.00(+0.00%)
Aug 05, 2013	7.418	7.418	7.340	7.351	188,643	-0.11(-1.43%)
Aug 02, 2013	7.396	7.458	7.396	7.458	92,756	+0.03(+0.45%)
Aug 01, 2013	7.503	7.503	7.385	7.424	164,650	-0.06(-0.83%)
Jul 31, 2013	7.463	7.497	7.435	7.486	139,227	+0.01(+0.19%)
Jul 30, 2013	7.435	7.486	7.413	7.471	257,377	+0.04(+0.49%)
Jul 29, 2013	7.469	7.497	7.424	7.435	151,013	-0.04(-0.53%)
Jul 26, 2013	7.542	7.542	7.453	7.475	97,018	-0.03(-0.37%)
Jul 25, 2013	7.548	7.593	7.452	7.503	136,563	-0.06(-0.74%)
Jul 24, 2013	7.671	7.671	7.549	7.559	106,728	-0.14(-1.82%)
Jul 23, 2013	7.581	7.722	7.581	7.699	160,157	+0.09(+1.18%)
Jul 22, 2013	7.638	7.649	7.609	7.609	149,798	-0.08(-1.07%)
Jul 19, 2013	7.778	7.778	7.649	7.691	115,429	-0.09(-1.18%)
Jul 18, 2013	7.806	7.823	7.756	7.783	81,326	-0.01(-0.15%)
Jul 17, 2013	7.756	7.834	7.756	7.795	61,751	+0.04(+0.51%)
Jul 16, 2013	7.795	7.795	7.699	7.756	95,911	+0.00(+0.00%)
Jul 15, 2013	7.778	7.778	7.739	7.756	99,109	-0.03(-0.36%)
Jul 12, 2013	7.789	7.834	7.722	7.784	102,458	-0.04(-0.57%)
Jul 11, 2013	7.699	7.829	7.699	7.829	135,536	+0.15(+2.01%)
Jul 10, 2013	7.675	7.691	7.613	7.675	98,129	-0.06(-0.79%)
Jul 09, 2013	7.714	7.753	7.680	7.736	103,383	+0.06(+0.73%)
Jul 08, 2013	7.714	7.808	7.675	7.680	105,483	-0.07(-0.87%)
Jul 05, 2013	7.781	7.781	7.647	7.747	134,013	-0.07(-0.93%)
Jul 03, 2013	7.876	7.954	7.803	7.820	85,717	-0.15(-1.89%)
Jul 02, 2013	8.010	8.105	7.971	7.971	172,512	-0.11(-1.31%)
Jul 01, 2013	8.027	8.099	7.976	8.077	115,747	+0.06(+0.70%)
Jun 28, 2013	8.099	8.099	7.960	8.021	80,555	-0.06(-0.69%)
Jun 27, 2013	8.004	8.094	7.965	8.077	95,284	+0.13(+1.69%)
Jun 26, 2013	7.826	7.965	7.826	7.943	152,758	+0.18(+2.38%)
Jun 25, 2013	7.758	7.781	7.686	7.758	158,211	-0.02(-0.22%)
Jun 24, 2013	7.865	7.865	7.647	7.775	163,387	-0.11(-1.35%)
Jun 21, 2013	8.004	8.055	7.859	7.881	128,816	-0.12(-1.54%)
Jun 20, 2013	7.932	8.094	7.786	8.004	233,906	+0.02(+0.28%)
Jun 19, 2013	7.960	8.010	7.881	7.982	225,297	-0.01(-0.07%)
Jun 18, 2013	7.999	8.055	7.926	7.988	161,673	-0.07(-0.83%)
Jun 17, 2013	8.139	8.139	8.038	8.055	50,174	-0.03(-0.37%)
Jun 14, 2013	8.071	8.088	7.999	8.085	49,874	+0.03(+0.37%)
Jun 13, 2013	8.021	8.071	7.960	8.055	164,566	+0.03(+0.42%)
Jun 12, 2013	8.021	8.032	7.949	8.021	125,248	-0.04(-0.46%)
Jun 11, 2013	8.030	8.080	7.925	8.058	172,618	-0.04(-0.55%)
Jun 10, 2013	8.297	8.297	8.091	8.103	231,575	-0.19(-2.35%)
Jun 07, 2013	8.319	8.329	8.247	8.297	79,922	-0.02(-0.20%)
Jun 06, 2013	8.236	8.381	8.230	8.314	83,382	+0.07(+0.81%)
Jun 05, 2013	8.164	8.275	8.164	8.247	111,851	+0.06(+0.75%)
Jun 04, 2013	8.086	8.192	8.036	8.186	160,160	+0.13(+1.59%)
Jun 03, 2013	8.180	8.204	8.030	8.058	353,292	-0.08(-1.02%)
May 31, 2013	8.303	8.331	8.130	8.141	153,362	-0.17(-2.01%)
May 30, 2013	8.381	8.425	8.292	8.308	202,518	-0.07(-0.86%)
May 29, 2013	8.453	8.467	8.347	8.381	179,287	-0.17(-1.95%)
May 28, 2013	8.625	8.643	8.347	8.547	120,277	-0.10(-1.16%)
May 24, 2013	8.648	8.662	8.586	8.648	70,496	-0.01(-0.13%)
May 23, 2013	8.648	8.670	8.631	8.659	35,519	+0.03(+0.32%)
May 22, 2013	8.714	8.714	8.625	8.631	55,438	-0.06(-0.64%)
May 21, 2013	8.681	8.698	8.603	8.686	26,284	+0.04(+0.51%)
May 20, 2013	8.703	8.731	8.642	8.642	47,610	-0.05(-0.58%)
May 17, 2013	8.748	8.748	8.692	8.692	48,448	-0.02(-0.19%)
May 16, 2013	8.675	8.770	8.675	8.709	55,174	+0.03(+0.38%)
May 15, 2013	8.859	8.859	8.675	8.675	131,273	-0.18(-2.07%)
May 13, 2013	8.926	8.926	8.859	8.859	58,094	-0.06(-0.66%)
May 10, 2013	8.968	8.968	8.879	8.918	31,360	-0.01(-0.12%)
May 09, 2013	8.885	8.929	8.885	8.928	39,327	+0.03(+0.30%)
May 08, 2013	8.907	8.912	8.890	8.901	36,438	+0.01(+0.12%)
May 07, 2013	8.879	8.923	8.879	8.890	54,474	-0.04(-0.43%)
May 06, 2013	8.901	8.940	8.885	8.929	71,445	+0.04(+0.50%)
May 03, 2013	8.896	8.890	8.874	8.885	59,908	+0.01(+0.06%)
May 02, 2013	8.874	8.890	8.857	8.879	49,082	+0.02(+0.25%)
May 01, 2013	8.840	8.857	8.813	8.857	61,498	+0.04(+0.50%)
Apr 30, 2013	8.796	8.829	8.767	8.813	45,503	+0.03(+0.35%)
Apr 29, 2013	8.813	8.813	8.735	8.782	34,699	-0.00(-0.03%)
Apr 26, 2013	8.752	8.802	8.757	8.785	27,077	+0.03(+0.32%)
Apr 25, 2013	8.719	8.766	8.719	8.757	38,572	+0.02(+0.19%)
Apr 24, 2013	8.779	8.781	8.735	8.741	100,717	-0.01(-0.06%)
Apr 23, 2013	8.774	8.785	8.735	8.746	47,183	+0.03(+0.32%)
Apr 22, 2013	8.774	8.774	8.707	8.719	39,871	-0.02(-0.19%)
Apr 19, 2013	8.807	8.807	8.702	8.735	44,544	-0.02(-0.19%)
Apr 18, 2013	8.779	8.785	8.730	8.752	57,473	+0.02(+0.25%)
Apr 17, 2013	8.707	8.779	8.702	8.730	57,648	+0.04(+0.51%)
Apr 16, 2013	8.735	8.757	8.674	8.685	59,543	-0.07(-0.76%)
Apr 15, 2013	8.829	8.829	8.746	8.752	42,983	-0.04(-0.50%)
Apr 12, 2013	8.824	8.824	8.746	8.796	46,840	-0.04(-0.50%)
Apr 11, 2013	8.824	8.846	8.802	8.840	35,376	+0.04(+0.47%)
Apr 10, 2013	8.843	8.843	8.772	8.799	30,720	-0.01(-0.06%)
Apr 09, 2013	8.761	8.832	8.728	8.805	57,256	+0.07(+0.82%)
Apr 08, 2013	8.805	8.805	8.728	8.733	31,314	-0.04(-0.50%)
Apr 05, 2013	8.700	8.794	8.700	8.777	50,526	+0.08(+0.89%)
Apr 04, 2013	8.733	8.733	8.667	8.700	37,887	+0.02(+0.19%)
Apr 03, 2013	8.750	8.750	8.684	8.684	29,023	-0.02(-0.19%)
Apr 02, 2013	8.673	8.766	8.627	8.700	64,597	+0.02(+0.25%)
Apr 01, 2013	8.717	8.717	8.645	8.678	39,299	-0.01(-0.13%)
Mar 28, 2013	8.711	8.711	8.629	8.689	48,198	+0.00(+0.01%)
Mar 27, 2013	8.623	8.689	8.607	8.688	45,430	+0.04(+0.43%)
Mar 26, 2013	8.623	8.651	8.557	8.651	60,033	+0.06(+0.64%)
Mar 25, 2013	8.618	8.618	8.513	8.595	88,128	-0.01(-0.06%)
Mar 22, 2013	8.656	8.656	8.573	8.601	65,587	-0.01(-0.06%)
Mar 21, 2013	8.584	8.634	8.579	8.607	63,528	+0.01(+0.13%)
Mar 20, 2013	8.579	8.595	8.524	8.595	59,332	+0.07(+0.78%)
Mar 19, 2013	8.546	8.590	8.469	8.529	46,775	+0.04(+0.45%)
Mar 18, 2013	8.337	8.513	8.337	8.491	153,885	+0.15(+1.78%)
Mar 15, 2013	8.325	8.403	8.298	8.342	210,039	+0.01(+0.13%)
Mar 14, 2013	8.447	8.447	8.314	8.331	282,299	-0.15(-1.82%)
Mar 13, 2013	8.579	8.584	8.474	8.485	231,097	-0.08(-0.94%)
Mar 12, 2013	8.763	8.763	8.566	8.566	190,024	-0.09(-1.01%)
Mar 11, 2013	8.719	8.719	8.653	8.653	98,653	-0.07(-0.75%)
Mar 08, 2013	8.774	8.812	8.697	8.719	131,636	-0.07(-0.81%)
Mar 07, 2013	8.818	8.823	8.774	8.791	84,092	-0.05(-0.56%)
Mar 06, 2013	8.802	8.840	8.785	8.840	98,825	+0.04(+0.44%)
Mar 05, 2013	8.895	8.895	8.796	8.802	102,386	-0.04(-0.43%)
Mar 04, 2013	8.884	8.884	8.834	8.840	56,900	-0.01(-0.12%)
Mar 01, 2013	8.917	8.917	8.823	8.851	64,217	-0.01(-0.12%)
Feb 28, 2013	8.873	8.884	8.840	8.862	55,565	-0.03(-0.37%)
Feb 27, 2013	8.895	8.911	8.856	8.895	33,768	+0.03(+0.31%)
Feb 26, 2013	8.845	8.895	8.809	8.867	76,546	-0.11(-1.22%)
Feb 22, 2013	8.988	8.988	8.950	8.977	50,957	-0.01(-0.12%)
Feb 21, 2013	8.895	8.988	8.895	8.988	49,604	+0.07(+0.80%)
Feb 20, 2013	8.988	8.988	8.900	8.917	66,366	-0.03(-0.31%)
Feb 19, 2013	9.021	9.026	8.933	8.944	82,316	-0.02(-0.24%)
Feb 15, 2013	9.054	9.054	8.938	8.966	55,337	-0.04(-0.49%)
Feb 14, 2013	9.048	9.048	8.977	9.010	64,869	-0.01(-0.09%)
Feb 13, 2013	9.169	9.169	9.010	9.018	53,464	-0.11(-1.21%)
Feb 12, 2013	9.036	9.128	9.008	9.128	93,830	+0.08(+0.84%)
Feb 11, 2013	9.079	9.079	9.025	9.052	88,155	-0.01(-0.13%)
Feb 08, 2013	9.068	9.093	9.041	9.063	35,486	-0.02(-0.17%)
Feb 07, 2013	9.085	9.099	9.063	9.079	14,907	+0.02(+0.18%)
Feb 06, 2013	9.057	9.063	9.036	9.063	33,570	+0.03(+0.36%)
Feb 04, 2013	9.068	9.123	9.025	9.030	115,106	-0.08(-0.84%)
Feb 01, 2013	9.123	9.205	9.074	9.107	73,800	+0.00(+0.00%)
Jan 31, 2013	9.117	9.117	9.063	9.107	70,038	+0.02(+0.18%)
Jan 30, 2013	9.101	9.128	9.079	9.090	61,413	-0.01(-0.12%)
Jan 29, 2013	9.199	9.199	9.036	9.101	169,385	-0.06(-0.66%)
Jan 28, 2013	9.336	9.347	9.156	9.161	37,528	-0.17(-1.81%)
Jan 25, 2013	9.347	9.347	9.292	9.330	64,115	+0.01(+0.06%)
Jan 24, 2013	9.292	9.358	9.287	9.325	60,303	-0.03(-0.29%)
Jan 23, 2013	9.265	9.363	9.230	9.352	83,332	+0.11(+1.18%)
Jan 22, 2013	9.248	9.270	9.188	9.243	68,829	-0.01(-0.06%)
Jan 18, 2013	9.292	9.314	9.248	9.248	35,719	+0.00(+0.00%)
Jan 17, 2013	9.265	9.309	9.232	9.248	65,051	+0.06(+0.65%)
Jan 16, 2013	9.167	9.221	9.079	9.188	107,025	-0.01(-0.12%)
Jan 15, 2013	9.314	9.314	9.172	9.199	94,538	-0.14(-1.46%)
Jan 14, 2013	9.341	9.412	9.319	9.336	39,263	-0.05(-0.58%)
Jan 11, 2013	9.407	9.429	9.350	9.390	51,703	-0.01(-0.09%)
Jan 10, 2013	9.426	9.426	9.332	9.399	52,389	+0.01(+0.06%)
Jan 09, 2013	9.334	9.394	9.312	9.394	88,407	+0.08(+0.82%)
Jan 08, 2013	9.258	9.318	9.220	9.318	64,004	+0.09(+1.00%)
Jan 07, 2013	9.182	9.296	9.182	9.225	88,352	+0.01(+0.12%)
Jan 04, 2013	9.236	9.269	9.155	9.214	117,049	-0.02(-0.18%)
Jan 03, 2013	9.242	9.361	9.220	9.231	84,483	+0.01(+0.06%)
Jan 02, 2013	9.149	9.280	9.062	9.225	41,409	+0.16(+1.80%)
Dec 31, 2012	9.051	9.111	9.030	9.062	90,905	-0.03(-0.30%)
Dec 28, 2012	9.035	9.089	8.964	9.089	68,413	+0.08(+0.91%)
Dec 27, 2012	9.068	9.068	8.948	9.008	121,027	-0.01(-0.06%)
Dec 26, 2012	8.997	9.040	8.975	9.013	41,847	-0.00(-0.03%)
Dec 24, 2012	9.095	9.100	8.991	9.016	39,994	-0.02(-0.27%)
Dec 21, 2012	9.062	9.106	8.986	9.040	90,898	+0.01(+0.06%)
Dec 20, 2012	9.046	9.111	8.975	9.035	78,956	+0.07(+0.73%)
Dec 19, 2012	8.975	9.046	8.932	8.970	139,448	-0.01(-0.14%)
Dec 18, 2012	9.078	9.133	8.964	8.982	98,307	-0.09(-1.00%)
Dec 17, 2012	9.209	9.209	9.051	9.073	149,801	-0.15(-1.59%)
Dec 14, 2012	9.220	9.269	9.133	9.220	144,110	-0.05(-0.59%)
Dec 13, 2012	9.394	9.394	9.258	9.274	152,827	-0.05(-0.59%)
Dec 12, 2012	9.361	9.443	9.242	9.329	94,902	+0.04(+0.44%)
Dec 11, 2012	9.202	9.315	9.202	9.288	43,386	+0.06(+0.70%)
Dec 10, 2012	9.375	9.375	9.158	9.223	88,175	-0.03(-0.29%)
Dec 07, 2012	9.332	9.342	9.185	9.250	112,743	-0.08(-0.87%)
Dec 06, 2012	9.288	9.337	9.256	9.332	127,523	+0.06(+0.70%)
Dec 05, 2012	9.218	9.267	9.207	9.267	112,728	+0.05(+0.53%)
Dec 04, 2012	9.250	9.250	9.185	9.218	75,835	-0.05(-0.58%)
Nov 30, 2012	9.299	9.326	9.234	9.272	119,859	+0.02(+0.18%)
Nov 29, 2012	9.261	9.342	9.212	9.256	127,338	+0.05(+0.59%)
Nov 28, 2012	9.175	9.240	9.169	9.202	166,773	+0.03(+0.29%)
Nov 27, 2012	9.093	9.175	9.088	9.175	111,141	+0.10(+1.07%)
Nov 26, 2012	9.072	9.126	9.039	9.077	102,567	-0.01(-0.12%)
Nov 23, 2012	9.137	9.153	9.083	9.088	33,020	-0.01(-0.06%)
Nov 21, 2012	9.066	9.131	9.018	9.093	91,820	+0.01(+0.12%)
Nov 20, 2012	9.083	9.126	9.056	9.083	79,026	+0.03(+0.30%)
Nov 19, 2012	8.969	9.120	8.969	9.056	88,212	+0.10(+1.09%)
Nov 16, 2012	8.861	8.994	8.861	8.958	70,969	+0.08(+0.91%)
Nov 15, 2012	8.909	8.936	8.855	8.877	150,437	-0.10(-1.09%)
Nov 14, 2012	9.099	9.126	8.958	8.974	123,604	-0.09(-0.96%)
Nov 13, 2012	9.045	9.066	9.039	9.061	75,913	+0.01(+0.08%)
Nov 12, 2012	9.053	9.096	8.983	9.053	108,075	+0.03(+0.30%)
Nov 09, 2012	9.075	9.161	9.010	9.026	82,786	-0.02(-0.24%)
Nov 08, 2012	8.999	9.096	8.999	9.048	84,273	+0.12(+1.33%)
Nov 07, 2012	8.897	8.956	8.881	8.929	93,544	+0.05(+0.61%)
Nov 06, 2012	8.854	8.886	8.843	8.876	57,199	-0.02(-0.18%)
Nov 05, 2012	8.870	8.892	8.811	8.892	68,808	+0.01(+0.12%)
Nov 02, 2012	8.929	8.956	8.865	8.881	55,031	-0.07(-0.78%)
Nov 01, 2012	8.924	9.016	8.924	8.951	63,254	+0.01(+0.12%)
Oct 31, 2012	9.037	9.070	8.892	8.940	48,644	-0.15(-1.66%)
Oct 26, 2012	9.107	9.091	9.091	9.091	51,216	+0.05(+0.54%)
Oct 25, 2012	9.043	9.091	9.005	9.043	51,175	+0.04(+0.48%)
Oct 24, 2012	8.913	9.043	8.908	8.999	99,354	+0.06(+0.66%)
Oct 23, 2012	8.870	8.956	8.843	8.940	56,905	+0.08(+0.91%)
Oct 19, 2012	8.913	8.924	8.822	8.859	50,500	-0.05(-0.54%)
Oct 18, 2012	8.935	8.935	8.865	8.907	20,018	+0.03(+0.30%)
Oct 17, 2012	8.897	8.951	8.881	8.881	54,736	-0.05(-0.55%)
Oct 16, 2012	9.005	9.010	8.886	8.930	71,853	-0.02(-0.17%)
Oct 15, 2012	8.983	8.983	8.903	8.946	74,260	-0.02(-0.18%)
Oct 12, 2012	8.962	8.983	8.935	8.962	107,066	-0.02(-0.24%)
Oct 11, 2012	8.913	8.988	8.913	8.983	46,220	+0.07(+0.75%)
Oct 10, 2012	8.927	8.975	8.906	8.916	82,512	-0.02(-0.24%)
Oct 09, 2012	8.895	8.975	8.895	8.938	82,961	+0.02(+0.24%)
Oct 08, 2012	8.981	8.986	8.906	8.916	40,455	-0.03(-0.36%)
Oct 05, 2012	8.809	8.986	8.809	8.949	81,811	+0.05(+0.54%)
Oct 04, 2012	8.895	8.933	8.821	8.900	81,647	-0.03(-0.30%)
Oct 03, 2012	8.922	8.927	8.895	8.927	63,283	+0.06(+0.67%)
Oct 02, 2012	8.906	8.916	8.841	8.868	83,213	+0.02(+0.18%)