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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.569	6.592	6.565	6.592	106,465	+0.02(+0.34%)
Sep 27, 2002	6.551	6.569	6.524	6.569	120,601	+0.02(+0.28%)
Sep 26, 2002	6.519	6.556	6.497	6.551	97,629	+0.00(+0.00%)
Sep 25, 2002	6.524	6.560	6.524	6.551	35,120	+0.01(+0.14%)
Sep 24, 2002	6.560	6.565	6.519	6.542	83,051	-0.02(-0.28%)
Sep 23, 2002	6.497	6.565	6.497	6.560	773,087	+0.03(+0.42%)
Sep 20, 2002	6.483	6.533	6.483	6.533	45,059	+0.05(+0.77%)
Sep 19, 2002	6.460	6.510	6.460	6.483	95,200	+0.02(+0.35%)
Sep 18, 2002	6.460	6.474	6.433	6.460	118,613	-0.01(-0.21%)
Sep 17, 2002	6.528	6.528	6.474	6.474	87,248	-0.07(-1.04%)
Sep 16, 2002	6.560	6.560	6.528	6.542	20,100	-0.01(-0.14%)
Sep 13, 2002	6.483	6.551	6.460	6.551	91,886	+0.04(+0.56%)
Sep 12, 2002	6.542	6.569	6.515	6.515	81,505	-0.02(-0.35%)
Sep 11, 2002	6.556	6.560	6.519	6.537	71,565	-0.00(-0.07%)
Sep 10, 2002	6.546	6.546	6.501	6.542	55,883	-0.00(-0.07%)
Sep 09, 2002	6.560	6.565	6.501	6.546	77,308	-0.01(-0.21%)
Sep 06, 2002	6.519	6.560	6.519	6.560	51,465	+0.04(+0.63%)
Sep 05, 2002	6.510	6.533	6.479	6.519	55,441	+0.02(+0.35%)
Sep 04, 2002	6.519	6.528	6.479	6.497	65,602	-0.02(-0.28%)
Sep 03, 2002	6.515	6.519	6.474	6.515	38,433	+0.03(+0.42%)
Aug 30, 2002	6.515	6.519	6.470	6.488	100,280	-0.03(-0.42%)
Aug 29, 2002	6.420	6.515	6.397	6.515	147,991	+0.11(+1.70%)
Aug 28, 2002	6.365	6.406	6.361	6.406	45,501	+0.05(+0.86%)
Aug 27, 2002	6.356	6.356	6.288	6.352	89,678	-0.01(-0.14%)
Aug 26, 2002	6.420	6.420	6.347	6.361	220,882	-0.04(-0.57%)
Aug 23, 2002	6.442	6.447	6.397	6.397	74,658	-0.05(-0.70%)
Aug 22, 2002	6.451	6.465	6.429	6.442	41,967	-0.02(-0.35%)
Aug 21, 2002	6.470	6.474	6.433	6.465	72,449	+0.02(+0.28%)
Aug 20, 2002	6.465	6.492	6.433	6.447	62,509	-0.07(-1.11%)
Aug 16, 2002	6.542	6.560	6.451	6.519	81,947	-0.02(-0.28%)
Aug 15, 2002	6.542	6.569	6.488	6.537	34,678	-0.03(-0.41%)
Aug 14, 2002	6.542	6.587	6.519	6.565	53,453	+0.02(+0.35%)
Aug 13, 2002	6.519	6.565	6.515	6.542	65,822	+0.02(+0.28%)
Aug 12, 2002	6.519	6.578	6.474	6.524	21,425	-0.02(-0.28%)
Aug 07, 2002	6.497	6.542	6.492	6.542	33,353	+0.00(+0.00%)
Aug 06, 2002	6.587	6.610	6.497	6.542	79,959	-0.07(-1.03%)
Aug 05, 2002	6.528	6.610	6.515	6.610	61,847	+0.08(+1.25%)
Aug 02, 2002	6.474	6.528	6.456	6.528	39,096	+0.04(+0.63%)
Aug 01, 2002	6.447	6.506	6.447	6.488	35,782	+0.04(+0.63%)
Jul 31, 2002	6.411	6.447	6.374	6.447	98,071	+0.04(+0.64%)
Jul 30, 2002	6.415	6.456	6.356	6.406	59,196	-0.02(-0.35%)
Jul 29, 2002	6.447	6.456	6.411	6.429	51,686	-0.02(-0.28%)
Jul 26, 2002	6.429	6.451	6.420	6.447	18,774	+0.04(+0.56%)
Jul 25, 2002	6.470	6.470	6.411	6.411	23,855	-0.05(-0.77%)
Jul 24, 2002	6.411	6.460	6.393	6.460	70,019	+0.03(+0.42%)
Jul 23, 2002	6.474	6.488	6.433	6.433	26,947	-0.03(-0.42%)
Jul 22, 2002	6.429	6.488	6.429	6.460	37,549	+0.01(+0.14%)
Jul 19, 2002	6.415	6.451	6.415	6.451	57,871	+0.01(+0.21%)
Jul 17, 2002	6.451	6.474	6.438	6.438	30,923	-0.06(-0.97%)
Jul 12, 2002	6.537	6.537	6.474	6.501	88,573	-0.03(-0.42%)
Jul 11, 2002	6.506	6.542	6.492	6.528	89,457	+0.03(+0.49%)
Jul 10, 2002	6.465	6.519	6.429	6.497	125,461	+0.03(+0.49%)
Jul 09, 2002	6.361	6.465	6.361	6.465	100,280	+0.10(+1.64%)
Jul 08, 2002	6.388	6.388	6.361	6.361	75,983	-0.03(-0.43%)
Jul 05, 2002	6.356	6.388	6.356	6.388	3,754	+0.03(+0.43%)
Jul 04, 2002	6.338	6.415	6.307	6.361	70,903	+0.00(+0.00%)
Jul 03, 2002	6.338	6.415	6.307	6.361	70,903	+0.02(+0.36%)
Jul 02, 2002	6.365	6.411	6.307	6.338	95,862	-0.01(-0.21%)
Jul 01, 2002	6.257	6.361	6.257	6.352	81,947	+0.08(+1.30%)
Jun 28, 2002	6.266	6.316	6.266	6.270	75,762	+0.00(+0.07%)
Jun 27, 2002	6.284	6.311	6.261	6.266	85,039	+0.00(+0.07%)
Jun 26, 2002	6.275	6.320	6.261	6.261	60,521	+0.01(+0.14%)
Jun 25, 2002	6.279	6.311	6.252	6.252	40,642	-0.04(-0.58%)
Jun 21, 2002	6.288	6.307	6.275	6.288	36,003	+0.02(+0.36%)
Jun 20, 2002	6.239	6.316	6.221	6.266	112,208	+0.03(+0.44%)
Jun 19, 2002	6.216	6.266	6.202	6.239	47,489	+0.00(+0.07%)
Jun 18, 2002	6.270	6.275	6.207	6.234	106,244	-0.01(-0.22%)
Jun 17, 2002	6.243	6.270	6.211	6.248	71,344	+0.00(+0.07%)
Jun 14, 2002	6.202	6.243	6.189	6.243	6,648,553	+0.04(+0.66%)
Jun 12, 2002	6.216	6.248	6.171	6.202	110,661	-0.01(-0.15%)
Jun 11, 2002	6.171	6.225	6.162	6.211	98,071	+0.03(+0.51%)
Jun 10, 2002	6.166	6.198	6.116	6.180	92,328	+0.01(+0.22%)
Jun 07, 2002	6.248	6.248	6.112	6.166	170,079	-0.05(-0.87%)
Jun 06, 2002	6.207	6.266	6.180	6.221	154,617	+0.01(+0.22%)
Jun 05, 2002	6.134	6.225	6.134	6.207	77,308	+0.09(+1.41%)
May 31, 2002	6.125	6.125	6.089	6.121	97,850	+0.05(+0.90%)
May 28, 2002	6.030	6.080	6.026	6.067	63,834	+0.03(+0.53%)
May 27, 2002	6.039	6.044	6.021	6.035	65,381	+0.00(+0.00%)
May 24, 2002	6.039	6.044	6.021	6.035	65,381	-0.01(-0.22%)
May 23, 2002	6.030	6.048	6.012	6.048	75,099	+0.00(+0.07%)
May 22, 2002	6.021	6.067	6.021	6.044	77,087	+0.01(+0.15%)
May 21, 2002	6.035	6.035	6.008	6.035	61,405	+0.00(+0.08%)
May 20, 2002	6.035	6.062	6.008	6.030	91,666	+0.01(+0.15%)
May 17, 2002	6.039	6.080	6.008	6.021	81,063	-0.05(-0.89%)
May 16, 2002	6.067	6.103	6.035	6.076	68,694	-0.00(-0.07%)
May 15, 2002	6.085	6.085	6.030	6.080	61,626	+0.01(+0.22%)
May 14, 2002	6.112	6.121	6.008	6.067	155,721	-0.05(-0.74%)
May 13, 2002	6.098	6.112	6.067	6.112	54,557	+0.01(+0.15%)
May 10, 2002	6.076	6.103	6.039	6.103	43,513	+0.03(+0.52%)
May 09, 2002	6.039	6.071	6.030	6.071	30,481	+0.04(+0.60%)
May 08, 2002	6.076	6.094	5.999	6.035	110,441	-0.06(-0.97%)
May 07, 2002	6.067	6.098	6.021	6.094	106,244	+0.05(+0.75%)
May 06, 2002	6.035	6.058	6.003	6.048	61,626	+0.03(+0.45%)
May 03, 2002	5.999	6.035	5.976	6.021	22,088	+0.04(+0.68%)
May 02, 2002	5.981	5.981	5.953	5.981	68,031	-0.02(-0.30%)
May 01, 2002	5.967	5.999	5.962	5.999	189,296	+0.03(+0.53%)
Apr 30, 2002	5.972	5.972	5.944	5.967	127,449	-0.00(-0.08%)
Apr 29, 2002	5.985	6.003	5.962	5.972	57,871	+0.00(+0.08%)
Apr 26, 2002	5.953	6.008	5.953	5.967	7,156,582	+0.00(+0.08%)
Apr 25, 2002	5.985	6.021	5.949	5.962	8,437,699	-0.02(-0.30%)
Apr 24, 2002	5.976	5.981	5.931	5.981	93,654	+0.03(+0.46%)
Apr 23, 2002	6.026	6.026	5.940	5.953	74,216	-0.07(-1.13%)
Apr 22, 2002	6.008	6.021	5.985	6.021	14,357	+0.02(+0.38%)
Apr 19, 2002	6.026	6.039	5.985	5.999	45,722	-0.03(-0.53%)
Apr 18, 2002	6.044	6.067	6.030	6.030	33,794	-0.03(-0.52%)
Apr 17, 2002	6.053	6.071	6.035	6.062	25,180	+0.01(+0.22%)
Apr 16, 2002	6.012	6.067	6.012	6.048	94,758	-0.01(-0.15%)
Apr 15, 2002	6.067	6.080	6.058	6.058	35,341	-0.04(-0.67%)
Apr 12, 2002	6.067	6.107	6.067	6.098	86,585	+0.03(+0.52%)
Apr 11, 2002	6.008	6.080	6.008	6.067	44,618	+0.05(+0.75%)
Apr 10, 2002	6.058	6.103	6.021	6.021	106,465	-0.01(-0.23%)
Apr 09, 2002	5.917	6.035	5.917	6.035	138,493	+0.13(+2.22%)
Apr 08, 2002	5.917	5.931	5.895	5.904	55,662	-0.01(-0.15%)
Apr 05, 2002	5.908	5.931	5.895	5.913	143,131	+0.03(+0.46%)
Apr 04, 2002	5.890	5.904	5.872	5.885	129,216	+0.00(+0.00%)
Apr 03, 2002	5.953	5.953	5.881	5.885	163,894	-0.05(-0.91%)
Apr 02, 2002	5.913	5.972	5.890	5.940	97,409	+0.01(+0.15%)
Apr 01, 2002	5.931	5.953	5.913	5.931	89,678	+0.00(+0.00%)
Mar 29, 2002	5.913	5.935	5.908	5.931	61,184	+0.00(+0.00%)
Mar 28, 2002	5.913	5.935	5.908	5.931	61,184	-0.00(-0.08%)
Mar 27, 2002	5.917	5.967	5.890	5.935	66,706	+0.02(+0.38%)
Mar 26, 2002	5.885	5.913	5.876	5.913	74,658	+0.00(+0.08%)
Mar 25, 2002	5.885	5.908	5.845	5.908	136,726	+0.04(+0.62%)
Mar 22, 2002	5.904	5.908	5.849	5.872	87,690	-0.01(-0.23%)
Mar 21, 2002	5.913	5.953	5.863	5.885	182,890	-0.05(-0.76%)
Mar 20, 2002	5.999	6.008	5.917	5.931	107,790	-0.09(-1.50%)
Mar 19, 2002	5.999	6.026	5.949	6.021	86,364	+0.01(+0.15%)
Mar 18, 2002	6.026	6.039	5.985	6.012	41,304	-0.04(-0.60%)
Mar 15, 2002	6.071	6.071	6.021	6.048	33,353	-0.02(-0.37%)
Mar 14, 2002	6.044	6.080	5.985	6.071	64,276	+0.01(+0.15%)
Mar 13, 2002	6.048	6.062	6.003	6.062	81,284	+0.03(+0.45%)
Mar 12, 2002	6.044	6.044	6.012	6.035	87,690	+0.00(+0.00%)
Mar 11, 2002	6.103	6.130	5.981	6.035	163,011	-0.11(-1.84%)
Mar 08, 2002	6.261	6.279	6.094	6.148	97,188	-0.14(-2.16%)
Mar 07, 2002	6.293	6.293	6.252	6.284	68,252	+0.01(+0.14%)
Mar 06, 2002	6.316	6.316	6.275	6.275	50,361	-0.04(-0.65%)
Mar 05, 2002	6.257	6.329	6.257	6.316	57,650	+0.05(+0.72%)
Mar 04, 2002	6.293	6.302	6.257	6.270	67,369	-0.01(-0.22%)
Mar 01, 2002	6.334	6.334	6.252	6.284	109,999	-0.01(-0.14%)
Feb 28, 2002	6.307	6.343	6.293	6.293	109,999	-0.02(-0.29%)
Feb 27, 2002	6.307	6.343	6.266	6.311	64,718	-0.00(-0.07%)
Feb 26, 2002	6.284	6.316	6.275	6.316	43,513	+0.03(+0.50%)
Feb 25, 2002	6.316	6.334	6.284	6.284	70,019	-0.01(-0.14%)
Feb 22, 2002	6.325	6.352	6.293	6.293	54,116	-0.04(-0.57%)
Feb 21, 2002	6.311	6.329	6.257	6.329	86,806	+0.02(+0.36%)
Feb 20, 2002	6.320	6.334	6.257	6.307	78,634	-0.01(-0.21%)
Feb 19, 2002	6.257	6.325	6.257	6.320	37,549	+0.05(+0.79%)
Feb 18, 2002	6.302	6.307	6.266	6.270	73,774	+0.00(+0.00%)
Feb 15, 2002	6.302	6.307	6.266	6.270	73,774	-0.01(-0.22%)
Feb 14, 2002	6.293	6.316	6.284	6.284	57,650	+0.00(+0.00%)
Feb 13, 2002	6.293	6.320	6.270	6.284	79,959	-0.05(-0.79%)
Feb 12, 2002	6.325	6.352	6.307	6.334	73,774	+0.05(+0.72%)
Feb 11, 2002	6.320	6.329	6.288	6.288	130,983	-0.05(-0.71%)
Feb 08, 2002	6.379	6.383	6.311	6.334	68,694	-0.04(-0.64%)
Feb 07, 2002	6.316	6.383	6.316	6.374	89,236	+0.06(+0.93%)
Feb 06, 2002	6.311	6.334	6.311	6.316	3,622,467	+0.00(+0.07%)
Feb 05, 2002	6.311	6.334	6.307	6.311	48,373	+0.00(+0.00%)
Feb 04, 2002	6.316	6.343	6.311	6.311	62,067	-0.00(-0.07%)
Feb 01, 2002	6.329	6.338	6.311	6.316	53,453	+0.00(+0.00%)
Jan 31, 2002	6.325	6.338	6.302	6.316	106,244	-0.01(-0.14%)
Jan 30, 2002	6.316	6.338	6.293	6.325	107,790	+0.02(+0.29%)
Jan 29, 2002	6.266	6.316	6.266	6.307	129,436	+0.04(+0.58%)
Jan 28, 2002	6.288	6.302	6.252	6.270	72,670	-0.01(-0.14%)
Jan 25, 2002	6.293	6.316	6.279	6.279	79,296	-0.02(-0.36%)
Jan 24, 2002	6.225	6.311	6.221	6.302	135,179	+0.03(+0.51%)
Jan 23, 2002	6.189	6.270	6.189	6.270	144,898	+0.05(+0.87%)
Jan 22, 2002	6.225	6.243	6.207	6.216	35,120	+0.01(+0.15%)
Jan 21, 2002	6.193	6.243	6.184	6.207	72,891	+0.00(+0.00%)
Jan 18, 2002	6.193	6.243	6.184	6.207	72,891	+0.01(+0.15%)
Jan 17, 2002	6.211	6.257	6.198	6.198	95,641	+0.03(+0.44%)
Jan 16, 2002	6.184	6.216	6.171	6.171	20,542	-0.02(-0.29%)
Jan 15, 2002	6.257	6.266	6.184	6.189	108,674	-0.04(-0.58%)
Jan 14, 2002	6.202	6.266	6.202	6.225	94,537	+0.02(+0.29%)
Jan 11, 2002	6.202	6.239	6.202	6.207	14,799	-0.02(-0.29%)
Jan 10, 2002	6.225	6.270	6.211	6.225	60,963	+0.23(+3.85%)