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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.999	7.030	6.999	7.021	51,027	-0.01(-0.13%)
Dec 29, 2005	7.058	7.058	7.003	7.030	42,412	-0.00(-0.06%)
Dec 28, 2005	7.103	7.130	7.003	7.035	130,991	-0.08(-1.08%)
Dec 27, 2005	7.107	7.166	7.089	7.112	56,549	-0.03(-0.44%)
Dec 23, 2005	7.162	7.184	7.121	7.144	62,071	-0.03(-0.38%)
Dec 22, 2005	7.193	7.202	7.121	7.171	110,448	+0.00(+0.00%)
Dec 21, 2005	7.189	7.189	7.112	7.171	49,480	-0.01(-0.19%)
Dec 20, 2005	7.180	7.216	7.166	7.184	51,027	-0.02(-0.25%)
Dec 19, 2005	7.184	7.230	7.112	7.202	36,447	+0.02(+0.25%)
Dec 16, 2005	7.230	7.243	7.180	7.184	58,758	-0.01(-0.13%)
Dec 15, 2005	7.175	7.243	7.166	7.193	68,477	-0.02(-0.25%)
Dec 14, 2005	7.171	7.212	7.138	7.212	58,537	+0.03(+0.44%)
Dec 13, 2005	7.153	7.189	7.148	7.180	48,155	-0.05(-0.69%)
Dec 12, 2005	7.153	7.230	7.153	7.230	66,268	+0.04(+0.50%)
Dec 09, 2005	7.148	7.193	7.126	7.193	27,391	+0.05(+0.63%)
Dec 08, 2005	7.071	7.153	7.071	7.148	33,576	+0.04(+0.57%)
Dec 07, 2005	7.121	7.121	7.044	7.107	41,307	+0.03(+0.38%)
Dec 06, 2005	7.017	7.085	7.017	7.080	81,952	+0.03(+0.45%)
Dec 05, 2005	7.062	7.076	7.040	7.049	19,438	-0.05(-0.70%)
Dec 02, 2005	7.035	7.098	6.994	7.098	24,740	+0.06(+0.91%)
Dec 01, 2005	6.972	7.053	6.972	7.035	46,829	+0.07(+0.97%)
Nov 30, 2005	7.017	7.021	6.931	6.967	74,000	+0.01(+0.13%)
Nov 29, 2005	7.003	7.017	6.926	6.958	62,734	+0.07(+0.99%)
Nov 28, 2005	6.949	6.967	6.890	6.890	56,549	+0.01(+0.13%)
Nov 25, 2005	6.872	6.899	6.872	6.881	11,044	+0.03(+0.40%)
Nov 23, 2005	6.804	6.867	6.804	6.854	20,543	+0.05(+0.66%)
Nov 22, 2005	6.795	6.813	6.772	6.809	68,256	+0.03(+0.47%)
Nov 21, 2005	6.772	6.791	6.768	6.777	38,877	+0.01(+0.20%)
Nov 18, 2005	6.863	6.863	6.723	6.763	197,260	-0.09(-1.32%)
Nov 17, 2005	6.877	6.877	6.840	6.854	12,149	-0.02(-0.26%)
Nov 16, 2005	6.822	6.877	6.822	6.872	43,516	+0.05(+0.73%)
Nov 15, 2005	6.827	6.840	6.822	6.822	45,946	-0.01(-0.13%)
Nov 14, 2005	6.840	6.845	6.827	6.831	66,047	-0.02(-0.33%)
Nov 11, 2005	6.854	6.854	6.849	6.854	11,928	+0.00(+0.07%)
Nov 10, 2005	6.890	6.904	6.822	6.849	86,812	-0.08(-1.11%)
Nov 09, 2005	6.926	6.926	6.895	6.926	37,110	-0.01(-0.20%)
Nov 08, 2005	6.877	6.953	6.877	6.940	41,086	+0.06(+0.86%)
Nov 07, 2005	6.858	6.940	6.858	6.881	60,525	+0.01(+0.20%)
Nov 04, 2005	6.858	6.913	6.858	6.867	43,295	-0.03(-0.46%)
Nov 03, 2005	6.917	6.922	6.881	6.899	19,438	-0.02(-0.26%)
Nov 02, 2005	6.886	6.917	6.886	6.917	28,053	+0.02(+0.26%)
Nov 01, 2005	6.863	6.899	6.858	6.899	103,379	+0.02(+0.26%)
Oct 31, 2005	6.881	6.895	6.867	6.881	29,379	+0.01(+0.13%)
Oct 28, 2005	6.854	6.895	6.836	6.872	31,367	+0.02(+0.33%)
Oct 27, 2005	6.809	6.881	6.809	6.849	41,970	+0.04(+0.53%)
Oct 26, 2005	6.931	6.931	6.813	6.813	48,818	-0.08(-1.12%)
Oct 25, 2005	6.858	6.926	6.836	6.890	36,668	+0.03(+0.40%)
Oct 24, 2005	6.818	6.867	6.818	6.863	23,856	+0.01(+0.13%)
Oct 21, 2005	6.845	6.872	6.795	6.854	53,015	-0.03(-0.39%)
Oct 20, 2005	6.777	6.935	6.754	6.881	111,994	+0.12(+1.81%)
Oct 19, 2005	6.795	6.800	6.754	6.759	31,809	-0.04(-0.53%)
Oct 18, 2005	6.795	6.813	6.763	6.795	103,821	-0.01(-0.13%)
Oct 17, 2005	6.813	6.858	6.800	6.804	67,373	-0.00(-0.07%)
Oct 14, 2005	6.849	6.854	6.795	6.809	80,185	-0.04(-0.53%)
Oct 13, 2005	6.899	6.913	6.768	6.845	51,247	-0.09(-1.31%)
Oct 12, 2005	7.126	7.126	6.904	6.935	118,842	-0.17(-2.36%)
Oct 11, 2005	7.107	7.107	7.003	7.103	43,295	+0.03(+0.38%)
Oct 10, 2005	7.053	7.076	7.012	7.076	44,179	+0.03(+0.39%)
Oct 07, 2005	7.040	7.053	7.003	7.049	33,576	+0.00(+0.06%)
Oct 06, 2005	7.040	7.062	7.026	7.044	23,194	-0.01(-0.19%)
Oct 05, 2005	7.085	7.094	7.058	7.058	18,334	-0.04(-0.51%)
Oct 04, 2005	7.107	7.107	7.089	7.094	7,510	-0.01(-0.19%)