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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.640	7.674	7.594	7.646	109,055	-0.01(-0.07%)
Sep 26, 2013	7.679	7.708	7.645	7.651	85,417	-0.03(-0.37%)
Sep 25, 2013	7.753	7.753	7.679	7.679	87,242	-0.04(-0.50%)
Sep 24, 2013	7.725	7.742	7.679	7.718	21,853	+0.01(+0.07%)
Sep 23, 2013	7.662	7.747	7.662	7.713	58,905	+0.02(+0.28%)
Sep 20, 2013	7.725	7.725	7.651	7.692	32,074	-0.01(-0.12%)
Sep 19, 2013	7.708	7.809	7.685	7.701	139,617	-0.03(-0.45%)
Sep 18, 2013	7.527	7.747	7.498	7.735	96,712	+0.18(+2.39%)
Sep 17, 2013	7.476	7.577	7.459	7.555	84,185	+0.08(+1.06%)
Sep 16, 2013	7.486	7.532	7.425	7.476	104,913	+0.05(+0.69%)
Sep 13, 2013	7.368	7.447	7.362	7.425	52,890	+0.04(+0.54%)
Sep 12, 2013	7.317	7.459	7.317	7.385	123,662	+0.02(+0.29%)
Sep 11, 2013	7.343	7.366	7.326	7.364	46,212	+0.02(+0.21%)
Sep 10, 2013	7.439	7.439	7.338	7.349	63,674	-0.07(-0.91%)
Sep 09, 2013	7.371	7.473	7.371	7.416	153,249	+0.04(+0.53%)
Sep 06, 2013	7.360	7.422	7.349	7.377	63,145	+0.03(+0.38%)
Sep 05, 2013	7.355	7.388	7.343	7.349	76,731	-0.06(-0.76%)
Sep 04, 2013	7.349	7.445	7.349	7.405	66,347	-0.01(-0.08%)
Sep 03, 2013	7.400	7.449	7.388	7.411	48,920	-0.03(-0.38%)
Aug 30, 2013	7.456	7.456	7.400	7.439	62,531	-0.02(-0.23%)
Aug 29, 2013	7.377	7.456	7.363	7.456	134,193	+0.05(+0.68%)
Aug 28, 2013	7.478	7.490	7.400	7.405	66,996	-0.05(-0.68%)
Aug 27, 2013	7.411	7.495	7.400	7.456	133,569	-0.02(-0.23%)
Aug 26, 2013	7.495	7.512	7.439	7.473	72,046	+0.00(+0.00%)
Aug 23, 2013	7.450	7.484	7.388	7.473	101,998	+0.05(+0.68%)
Aug 22, 2013	7.332	7.467	7.321	7.422	128,179	+0.08(+1.15%)
Aug 21, 2013	7.293	7.360	7.287	7.338	118,847	-0.01(-0.08%)
Aug 20, 2013	7.315	7.366	7.265	7.343	156,172	+0.10(+1.32%)
Aug 19, 2013	7.203	7.304	7.203	7.248	140,851	+0.01(+0.08%)
Aug 16, 2013	7.298	7.298	7.214	7.242	96,363	-0.10(-1.38%)
Aug 15, 2013	7.180	7.360	7.180	7.343	230,312	+0.07(+1.01%)
Aug 14, 2013	7.287	7.310	7.265	7.270	106,551	-0.03(-0.46%)
Aug 13, 2013	7.270	7.321	7.253	7.304	94,200	+0.00(+0.03%)
Aug 12, 2013	7.240	7.318	7.229	7.302	68,709	+0.02(+0.31%)
Aug 09, 2013	7.207	7.296	7.207	7.279	88,092	+0.03(+0.46%)
Aug 08, 2013	7.246	7.324	7.229	7.246	241,674	+0.01(+0.08%)
Aug 07, 2013	7.279	7.293	7.240	7.240	229,608	-0.08(-1.07%)
Aug 06, 2013	7.279	7.335	7.279	7.318	81,560	+0.00(+0.00%)
Aug 05, 2013	7.386	7.386	7.307	7.318	189,480	-0.11(-1.43%)
Aug 02, 2013	7.363	7.425	7.363	7.425	93,168	+0.03(+0.45%)
Aug 01, 2013	7.470	7.470	7.352	7.391	165,381	-0.06(-0.83%)
Jul 31, 2013	7.430	7.464	7.402	7.453	139,844	+0.01(+0.19%)
Jul 30, 2013	7.402	7.453	7.380	7.438	258,519	+0.04(+0.49%)
Jul 29, 2013	7.436	7.464	7.391	7.402	151,683	-0.04(-0.53%)
Jul 26, 2013	7.509	7.509	7.421	7.442	97,448	-0.03(-0.37%)
Jul 25, 2013	7.514	7.559	7.419	7.470	137,169	-0.06(-0.74%)
Jul 24, 2013	7.637	7.637	7.516	7.525	107,202	-0.14(-1.82%)
Jul 23, 2013	7.548	7.688	7.548	7.665	160,868	+0.09(+1.18%)
Jul 22, 2013	7.604	7.615	7.576	7.576	150,462	-0.08(-1.07%)
Jul 19, 2013	7.744	7.744	7.615	7.657	115,941	-0.09(-1.18%)
Jul 18, 2013	7.772	7.788	7.721	7.749	81,687	-0.01(-0.15%)
Jul 17, 2013	7.721	7.799	7.721	7.760	62,025	+0.04(+0.51%)
Jul 16, 2013	7.760	7.760	7.665	7.721	96,337	+0.00(+0.00%)
Jul 15, 2013	7.744	7.744	7.705	7.721	99,549	-0.03(-0.36%)
Jul 12, 2013	7.755	7.800	7.688	7.749	102,912	-0.04(-0.57%)
Jul 11, 2013	7.665	7.794	7.665	7.794	136,137	+0.15(+2.01%)
Jul 10, 2013	7.641	7.657	7.580	7.641	98,564	-0.06(-0.79%)
Jul 09, 2013	7.680	7.719	7.646	7.702	103,842	+0.06(+0.73%)
Jul 08, 2013	7.680	7.774	7.641	7.646	105,951	-0.07(-0.87%)
Jul 05, 2013	7.746	7.746	7.613	7.713	134,607	-0.07(-0.93%)
Jul 03, 2013	7.841	7.919	7.769	7.785	86,097	-0.15(-1.89%)
Jul 02, 2013	7.975	8.069	7.936	7.936	173,278	-0.11(-1.31%)
Jul 01, 2013	7.991	8.064	7.941	8.041	116,261	+0.06(+0.70%)
Jun 28, 2013	8.064	8.064	7.925	7.986	80,913	-0.06(-0.69%)
Jun 27, 2013	7.969	8.058	7.930	8.041	95,707	+0.13(+1.69%)
Jun 26, 2013	7.791	7.930	7.791	7.908	153,436	+0.18(+2.38%)
Jun 25, 2013	7.724	7.747	7.652	7.724	158,913	-0.02(-0.22%)
Jun 24, 2013	7.830	7.830	7.613	7.741	164,112	-0.11(-1.35%)
Jun 21, 2013	7.969	8.019	7.824	7.847	129,387	-0.12(-1.54%)
Jun 20, 2013	7.897	8.058	7.752	7.969	234,944	+0.02(+0.28%)
Jun 19, 2013	7.925	7.975	7.847	7.947	226,297	-0.01(-0.07%)
Jun 18, 2013	7.963	8.019	7.891	7.952	162,390	-0.07(-0.83%)
Jun 17, 2013	8.103	8.103	8.002	8.019	50,397	-0.03(-0.37%)
Jun 14, 2013	8.036	8.053	7.963	8.049	50,095	+0.03(+0.37%)
Jun 13, 2013	7.986	8.036	7.925	8.019	165,296	+0.03(+0.42%)
Jun 12, 2013	7.986	7.997	7.913	7.986	125,804	-0.04(-0.46%)
Jun 11, 2013	7.995	8.045	7.890	8.022	173,383	-0.04(-0.55%)
Jun 10, 2013	8.261	8.261	8.056	8.067	232,602	-0.19(-2.35%)
Jun 07, 2013	8.283	8.292	8.211	8.261	80,277	-0.02(-0.20%)
Jun 06, 2013	8.200	8.344	8.194	8.277	83,752	+0.07(+0.81%)
Jun 05, 2013	8.128	8.238	8.128	8.211	112,347	+0.06(+0.75%)
Jun 04, 2013	8.050	8.155	8.000	8.150	160,870	+0.13(+1.59%)
Jun 03, 2013	8.144	8.168	7.995	8.022	354,859	-0.08(-1.02%)
May 31, 2013	8.266	8.294	8.094	8.106	154,043	-0.17(-2.01%)
May 30, 2013	8.344	8.388	8.255	8.272	203,416	-0.07(-0.86%)
May 29, 2013	8.416	8.429	8.310	8.344	180,082	-0.17(-1.95%)
May 28, 2013	8.587	8.605	8.310	8.510	120,811	-0.10(-1.16%)
May 24, 2013	8.609	8.624	8.548	8.609	70,809	-0.01(-0.13%)
May 23, 2013	8.609	8.631	8.593	8.620	35,677	+0.03(+0.32%)
May 22, 2013	8.676	8.676	8.587	8.593	55,684	-0.06(-0.64%)
May 21, 2013	8.643	8.659	8.565	8.648	26,400	+0.04(+0.51%)
May 20, 2013	8.665	8.692	8.604	8.604	47,822	-0.05(-0.58%)
May 17, 2013	8.709	8.709	8.654	8.654	48,663	-0.02(-0.19%)
May 16, 2013	8.637	8.731	8.637	8.670	55,418	+0.03(+0.38%)
May 15, 2013	8.820	8.820	8.637	8.637	131,856	-0.18(-2.07%)
May 13, 2013	8.886	8.886	8.820	8.820	58,352	-0.06(-0.66%)
May 10, 2013	8.928	8.928	8.840	8.878	31,499	-0.01(-0.12%)
May 09, 2013	8.845	8.889	8.845	8.889	39,501	+0.03(+0.30%)
May 08, 2013	8.867	8.873	8.851	8.862	36,600	+0.01(+0.12%)
May 07, 2013	8.840	8.884	8.840	8.851	54,716	-0.04(-0.43%)
May 06, 2013	8.862	8.900	8.845	8.889	71,762	+0.04(+0.50%)
May 03, 2013	8.856	8.850	8.834	8.845	60,174	+0.01(+0.06%)
May 02, 2013	8.834	8.850	8.818	8.840	49,300	+0.02(+0.25%)
May 01, 2013	8.801	8.818	8.774	8.818	61,771	+0.04(+0.50%)
Apr 30, 2013	8.757	8.790	8.728	8.774	45,705	+0.03(+0.35%)
Apr 29, 2013	8.774	8.774	8.697	8.743	34,853	-0.00(-0.03%)
Apr 26, 2013	8.713	8.763	8.719	8.746	27,197	+0.03(+0.32%)
Apr 25, 2013	8.680	8.728	8.680	8.719	38,743	+0.02(+0.19%)
Apr 24, 2013	8.741	8.742	8.697	8.702	101,164	-0.01(-0.06%)
Apr 23, 2013	8.735	8.746	8.697	8.708	47,393	+0.03(+0.32%)
Apr 22, 2013	8.735	8.735	8.669	8.680	40,048	-0.02(-0.19%)
Apr 19, 2013	8.768	8.768	8.663	8.697	44,742	-0.02(-0.19%)
Apr 18, 2013	8.741	8.746	8.691	8.713	57,728	+0.02(+0.25%)
Apr 17, 2013	8.669	8.741	8.664	8.691	57,904	+0.04(+0.51%)
Apr 16, 2013	8.697	8.719	8.636	8.647	59,808	-0.07(-0.76%)
Apr 15, 2013	8.790	8.790	8.708	8.713	43,174	-0.04(-0.50%)
Apr 12, 2013	8.785	8.785	8.708	8.757	47,048	-0.04(-0.50%)
Apr 11, 2013	8.785	8.807	8.763	8.801	35,533	+0.04(+0.47%)
Apr 10, 2013	8.804	8.804	8.733	8.760	30,857	-0.01(-0.06%)
Apr 09, 2013	8.722	8.793	8.689	8.766	57,510	+0.07(+0.82%)
Apr 08, 2013	8.766	8.766	8.689	8.695	31,453	-0.04(-0.50%)
Apr 05, 2013	8.662	8.755	8.662	8.739	50,751	+0.08(+0.89%)
Apr 04, 2013	8.695	8.695	8.629	8.662	38,056	+0.02(+0.19%)
Apr 03, 2013	8.711	8.711	8.645	8.645	29,152	-0.02(-0.19%)
Apr 02, 2013	8.634	8.728	8.589	8.662	64,884	+0.02(+0.25%)
Apr 01, 2013	8.678	8.678	8.607	8.640	39,474	-0.01(-0.13%)
Mar 28, 2013	8.673	8.673	8.590	8.651	48,412	+0.00(+0.01%)
Mar 27, 2013	8.585	8.651	8.568	8.650	45,632	+0.04(+0.43%)
Mar 26, 2013	8.585	8.612	8.519	8.612	60,299	+0.05(+0.64%)
Mar 25, 2013	8.579	8.579	8.475	8.558	88,519	-0.01(-0.06%)
Mar 22, 2013	8.618	8.618	8.536	8.563	65,878	-0.01(-0.06%)
Mar 21, 2013	8.547	8.596	8.541	8.568	63,810	+0.01(+0.13%)
Mar 20, 2013	8.541	8.558	8.486	8.558	59,596	+0.07(+0.78%)
Mar 19, 2013	8.508	8.552	8.431	8.492	46,983	+0.04(+0.45%)
Mar 18, 2013	8.300	8.475	8.300	8.453	154,568	+0.15(+1.78%)
Mar 15, 2013	8.289	8.366	8.261	8.305	210,970	+0.01(+0.13%)
Mar 14, 2013	8.409	8.409	8.278	8.294	283,552	-0.15(-1.82%)
Mar 13, 2013	8.541	8.547	8.437	8.448	232,122	-0.08(-0.94%)
Mar 12, 2013	8.724	8.724	8.528	8.528	190,867	-0.09(-1.01%)
Mar 11, 2013	8.681	8.681	8.615	8.615	99,091	-0.07(-0.75%)
Mar 08, 2013	8.735	8.774	8.659	8.681	132,220	-0.07(-0.81%)
Mar 07, 2013	8.779	8.784	8.735	8.752	84,465	-0.05(-0.56%)
Mar 06, 2013	8.763	8.801	8.746	8.801	99,263	+0.04(+0.44%)
Mar 05, 2013	8.855	8.855	8.757	8.763	102,840	-0.04(-0.43%)
Mar 04, 2013	8.845	8.845	8.795	8.801	57,152	-0.01(-0.12%)
Mar 01, 2013	8.877	8.877	8.784	8.812	64,502	-0.01(-0.12%)
Feb 28, 2013	8.834	8.845	8.801	8.823	55,811	-0.03(-0.37%)
Feb 27, 2013	8.855	8.872	8.817	8.855	33,918	+0.03(+0.31%)
Feb 26, 2013	8.806	8.855	8.770	8.828	76,886	-0.11(-1.22%)
Feb 22, 2013	8.948	8.948	8.910	8.937	51,183	-0.01(-0.12%)
Feb 21, 2013	8.855	8.948	8.855	8.948	49,824	+0.07(+0.80%)
Feb 20, 2013	8.948	8.948	8.861	8.877	66,660	-0.03(-0.31%)
Feb 19, 2013	8.981	8.986	8.894	8.905	82,681	-0.02(-0.24%)
Feb 15, 2013	9.014	9.014	8.898	8.926	55,582	-0.04(-0.49%)
Feb 14, 2013	9.008	9.008	8.937	8.970	65,156	-0.01(-0.09%)
Feb 13, 2013	9.128	9.128	8.970	8.978	53,701	-0.11(-1.21%)
Feb 12, 2013	8.996	9.088	8.968	9.088	94,246	+0.08(+0.84%)
Feb 11, 2013	9.039	9.039	8.985	9.012	88,546	-0.01(-0.13%)
Feb 08, 2013	9.028	9.053	9.001	9.023	35,643	-0.02(-0.17%)
Feb 07, 2013	9.045	9.059	9.023	9.039	14,973	+0.02(+0.18%)
Feb 06, 2013	9.017	9.023	8.996	9.023	33,719	+0.03(+0.36%)
Feb 04, 2013	9.028	9.083	8.985	8.990	115,617	-0.08(-0.84%)
Feb 01, 2013	9.083	9.164	9.034	9.066	74,128	+0.00(+0.00%)
Jan 31, 2013	9.077	9.077	9.023	9.066	70,349	+0.02(+0.18%)
Jan 30, 2013	9.061	9.088	9.039	9.050	61,685	-0.01(-0.12%)
Jan 29, 2013	9.159	9.159	8.996	9.061	170,137	-0.06(-0.66%)
Jan 28, 2013	9.295	9.305	9.115	9.121	37,695	-0.17(-1.81%)
Jan 25, 2013	9.305	9.305	9.251	9.289	64,399	+0.01(+0.06%)
Jan 24, 2013	9.251	9.316	9.246	9.284	60,571	-0.03(-0.29%)
Jan 23, 2013	9.224	9.322	9.189	9.311	83,702	+0.11(+1.18%)
Jan 22, 2013	9.208	9.229	9.148	9.202	69,135	-0.01(-0.06%)
Jan 18, 2013	9.251	9.273	9.208	9.208	35,877	+0.00(+0.00%)
Jan 17, 2013	9.224	9.267	9.191	9.208	65,339	+0.06(+0.65%)
Jan 16, 2013	9.126	9.180	9.039	9.148	107,500	-0.01(-0.12%)
Jan 15, 2013	9.273	9.273	9.132	9.159	94,958	-0.14(-1.46%)
Jan 14, 2013	9.300	9.371	9.278	9.295	39,437	-0.05(-0.58%)
Jan 11, 2013	9.365	9.387	9.309	9.349	51,933	-0.01(-0.09%)
Jan 10, 2013	9.385	9.385	9.291	9.358	52,622	+0.01(+0.06%)
Jan 09, 2013	9.293	9.352	9.271	9.352	88,799	+0.08(+0.82%)
Jan 08, 2013	9.217	9.276	9.179	9.276	64,288	+0.09(+1.00%)
Jan 07, 2013	9.141	9.255	9.141	9.184	88,744	+0.01(+0.12%)
Jan 04, 2013	9.195	9.228	9.114	9.174	117,568	-0.02(-0.18%)
Jan 03, 2013	9.201	9.320	9.179	9.190	84,858	+0.01(+0.06%)
Jan 02, 2013	9.109	9.239	9.022	9.184	41,593	+0.16(+1.80%)
Dec 31, 2012	9.011	9.071	8.990	9.022	91,309	-0.03(-0.30%)
Dec 28, 2012	8.995	9.049	8.925	9.049	68,717	+0.08(+0.91%)
Dec 27, 2012	9.027	9.027	8.908	8.968	121,564	-0.01(-0.06%)
Dec 26, 2012	8.957	9.000	8.935	8.973	42,033	-0.00(-0.03%)
Dec 24, 2012	9.055	9.060	8.952	8.976	40,172	-0.02(-0.27%)
Dec 21, 2012	9.022	9.065	8.946	9.000	91,301	+0.01(+0.06%)
Dec 20, 2012	9.006	9.071	8.935	8.995	79,306	+0.06(+0.73%)
Dec 19, 2012	8.935	9.006	8.892	8.930	140,067	-0.01(-0.14%)
Dec 18, 2012	9.038	9.092	8.925	8.942	98,744	-0.09(-1.00%)
Dec 17, 2012	9.168	9.168	9.011	9.033	150,466	-0.15(-1.59%)
Dec 14, 2012	9.179	9.228	9.092	9.179	144,749	-0.05(-0.59%)
Dec 13, 2012	9.352	9.352	9.217	9.233	153,505	-0.05(-0.59%)
Dec 12, 2012	9.320	9.401	9.201	9.288	95,324	+0.04(+0.44%)
Dec 11, 2012	9.161	9.274	9.161	9.247	43,578	+0.06(+0.70%)
Dec 10, 2012	9.333	9.333	9.118	9.183	88,566	-0.03(-0.29%)
Dec 07, 2012	9.290	9.301	9.145	9.210	113,243	-0.08(-0.87%)
Dec 06, 2012	9.247	9.296	9.215	9.290	128,088	+0.06(+0.70%)
Dec 05, 2012	9.177	9.226	9.166	9.226	113,228	+0.05(+0.53%)
Dec 04, 2012	9.210	9.210	9.145	9.177	76,172	-0.05(-0.58%)
Nov 30, 2012	9.258	9.285	9.193	9.231	120,391	+0.02(+0.18%)
Nov 29, 2012	9.220	9.301	9.172	9.215	127,903	+0.05(+0.59%)
Nov 28, 2012	9.134	9.199	9.129	9.161	167,513	+0.03(+0.29%)
Nov 27, 2012	9.053	9.134	9.048	9.134	111,634	+0.10(+1.07%)
Nov 26, 2012	9.032	9.086	8.999	9.037	103,022	-0.01(-0.12%)
Nov 23, 2012	9.096	9.113	9.042	9.048	33,166	-0.01(-0.06%)
Nov 21, 2012	9.026	9.091	8.978	9.053	92,227	+0.01(+0.12%)
Nov 20, 2012	9.042	9.086	9.016	9.042	79,377	+0.03(+0.30%)
Nov 19, 2012	8.929	9.080	8.929	9.016	88,603	+0.10(+1.09%)
Nov 16, 2012	8.822	8.954	8.822	8.919	71,284	+0.08(+0.91%)
Nov 15, 2012	8.870	8.897	8.816	8.838	151,105	-0.10(-1.09%)
Nov 14, 2012	9.059	9.086	8.919	8.935	124,153	-0.09(-0.96%)
Nov 13, 2012	9.005	9.026	8.999	9.021	76,250	+0.01(+0.08%)
Nov 12, 2012	9.013	9.056	8.944	9.013	108,555	+0.03(+0.30%)
Nov 09, 2012	9.035	9.121	8.970	8.987	83,154	-0.02(-0.24%)
Nov 08, 2012	8.960	9.056	8.960	9.008	84,647	+0.12(+1.33%)
Nov 07, 2012	8.858	8.917	8.842	8.890	93,959	+0.05(+0.61%)
Nov 06, 2012	8.815	8.847	8.804	8.836	57,452	-0.02(-0.18%)
Nov 05, 2012	8.831	8.852	8.772	8.852	69,113	+0.01(+0.12%)
Nov 02, 2012	8.890	8.917	8.826	8.842	55,275	-0.07(-0.78%)
Nov 01, 2012	8.885	8.976	8.885	8.911	63,534	+0.01(+0.12%)
Oct 31, 2012	8.997	9.029	8.852	8.901	48,860	-0.15(-1.66%)
Oct 26, 2012	9.067	9.051	9.051	9.051	51,443	+0.05(+0.54%)
Oct 25, 2012	9.003	9.051	8.965	9.003	51,402	+0.04(+0.48%)
Oct 24, 2012	8.874	9.003	8.869	8.960	99,795	+0.06(+0.66%)
Oct 23, 2012	8.831	8.917	8.804	8.901	57,158	+0.08(+0.91%)
Oct 19, 2012	8.874	8.885	8.783	8.820	50,724	-0.05(-0.54%)
Oct 18, 2012	8.895	8.895	8.826	8.868	20,107	+0.03(+0.30%)
Oct 17, 2012	8.858	8.911	8.842	8.842	54,979	-0.05(-0.55%)
Oct 16, 2012	8.965	8.970	8.847	8.891	72,172	-0.02(-0.17%)
Oct 15, 2012	8.944	8.944	8.864	8.906	74,589	-0.02(-0.18%)
Oct 12, 2012	8.922	8.944	8.895	8.922	107,541	-0.02(-0.24%)
Oct 11, 2012	8.874	8.948	8.874	8.944	46,425	+0.07(+0.75%)
Oct 10, 2012	8.888	8.936	8.866	8.877	82,878	-0.02(-0.24%)
Oct 09, 2012	8.856	8.936	8.856	8.898	83,329	+0.02(+0.24%)
Oct 08, 2012	8.941	8.947	8.866	8.877	40,634	-0.03(-0.36%)
Oct 05, 2012	8.770	8.947	8.770	8.909	82,174	+0.05(+0.54%)
Oct 04, 2012	8.856	8.893	8.782	8.861	82,009	-0.03(-0.30%)
Oct 03, 2012	8.882	8.888	8.856	8.888	63,564	+0.06(+0.67%)
Oct 02, 2012	8.866	8.877	8.802	8.829	83,582	+0.02(+0.18%)