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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.443	6.461	6.434	6.443	46,403	+0.02(+0.28%)
Sep 29, 2003	6.407	6.416	6.407	6.425	20,452	+0.02(+0.36%)
Sep 26, 2003	6.366	6.402	6.370	6.402	59,158	+0.04(+0.57%)
Sep 25, 2003	6.366	6.389	6.366	6.366	63,776	+0.06(+1.01%)
Sep 24, 2003	6.330	6.330	6.298	6.302	23,311	+0.02(+0.36%)
Sep 23, 2003	6.307	6.311	6.293	6.280	38,925	-0.03(-0.43%)
Sep 22, 2003	6.311	6.375	6.266	6.307	120,076	-0.05(-0.86%)
Sep 19, 2003	6.343	6.343	6.343	6.361	3,078	+0.04(+0.58%)
Sep 18, 2003	6.330	6.334	6.325	6.325	33,647	+0.01(+0.14%)
Sep 17, 2003	6.289	6.316	6.289	6.316	21,992	+0.05(+0.80%)
Sep 16, 2003	6.280	6.280	6.248	6.266	60,917	+0.00(+0.00%)
Sep 15, 2003	6.261	6.270	6.252	6.266	45,963	+0.03(+0.44%)
Sep 12, 2003	6.261	6.266	6.234	6.239	47,282	-0.02(-0.36%)
Sep 11, 2003	6.266	6.307	6.261	6.261	49,482	-0.02(-0.29%)
Sep 10, 2003	6.280	6.289	6.239	6.280	69,714	-0.00(-0.07%)
Sep 09, 2003	6.298	6.298	6.261	6.284	35,627	-0.01(-0.14%)
Sep 08, 2003	6.230	6.293	6.225	6.293	29,249	+0.08(+1.24%)
Sep 05, 2003	6.225	6.239	6.211	6.216	47,062	+0.00(+0.00%)
Sep 04, 2003	6.202	6.275	6.202	6.216	38,266	+0.02(+0.29%)
Sep 03, 2003	6.234	6.248	6.189	6.198	77,192	-0.03(-0.51%)
Sep 02, 2003	6.202	6.230	6.189	6.230	39,805	+0.03(+0.44%)
Aug 29, 2003	6.198	6.220	6.198	6.202	56,299	+0.00(+0.07%)
Aug 28, 2003	6.198	6.198	6.166	6.198	49,262	+0.05(+0.74%)
Aug 27, 2003	6.157	6.189	6.111	6.152	110,620	+0.02(+0.30%)
Aug 26, 2003	6.107	6.157	6.093	6.134	54,100	-0.00(-0.07%)
Aug 25, 2003	6.129	6.148	6.125	6.139	15,394	+0.02(+0.37%)
Aug 22, 2003	6.116	6.134	6.098	6.116	69,934	-0.02(-0.37%)
Aug 21, 2003	6.111	6.184	6.111	6.139	82,470	+0.01(+0.15%)
Aug 20, 2003	6.116	6.157	6.111	6.129	80,710	-0.03(-0.52%)
Aug 19, 2003	6.089	6.184	6.089	6.161	67,295	+0.09(+1.42%)
Aug 18, 2003	6.029	6.093	6.029	6.075	122,935	-0.05(-0.82%)
Aug 15, 2003	6.111	6.125	6.070	6.125	16,933	+0.00(+0.00%)
Aug 14, 2003	6.220	6.239	6.098	6.125	74,333	-0.13(-2.04%)
Aug 13, 2003	6.239	6.252	6.230	6.252	61,577	-0.05(-0.87%)
Aug 12, 2003	6.280	6.307	6.230	6.307	63,337	+0.04(+0.65%)
Aug 11, 2003	6.252	6.275	6.252	6.266	79,831	+0.03(+0.51%)
Aug 08, 2003	6.207	6.257	6.180	6.234	62,457	+0.05(+0.81%)
Aug 07, 2003	6.184	6.207	6.116	6.184	69,494	+0.03(+0.44%)
Aug 06, 2003	6.152	6.207	6.134	6.157	90,167	+0.02(+0.37%)
Aug 05, 2003	6.070	6.134	6.070	6.134	104,022	-0.02(-0.37%)
Aug 04, 2003	6.184	6.184	6.057	6.157	102,043	-0.02(-0.37%)
Aug 01, 2003	6.143	6.180	6.139	6.180	24,851	+0.00(+0.00%)
Jul 31, 2003	6.216	6.248	6.075	6.180	178,355	-0.08(-1.31%)
Jul 30, 2003	6.243	6.289	6.230	6.261	76,752	+0.01(+0.15%)
Jul 29, 2003	6.334	6.343	6.252	6.252	55,200	-0.07(-1.15%)
Jul 28, 2003	6.320	6.366	6.298	6.325	82,030	-0.00(-0.07%)
Jul 25, 2003	6.339	6.343	6.311	6.330	43,544	-0.01(-0.14%)
Jul 24, 2003	6.325	6.352	6.307	6.339	310,527	+0.02(+0.36%)
Jul 23, 2003	6.366	6.370	6.302	6.316	238,833	-0.07(-1.14%)
Jul 22, 2003	6.389	6.389	6.343	6.389	84,669	-0.00(-0.07%)
Jul 21, 2003	6.466	6.502	6.384	6.393	114,578	-0.10(-1.61%)
Jul 18, 2003	6.480	6.502	6.466	6.498	42,004	-0.00(-0.07%)
Jul 17, 2003	6.566	6.566	6.471	6.502	76,532	-0.06(-0.90%)
Jul 16, 2003	6.666	6.671	6.471	6.561	122,275	-0.11(-1.64%)
Jul 15, 2003	6.625	6.675	6.625	6.671	56,299	-0.03(-0.47%)
Jul 14, 2003	6.725	6.730	6.652	6.702	101,603	-0.02(-0.27%)
Jul 11, 2003	6.730	6.748	6.684	6.721	73,013	-0.01(-0.14%)
Jul 10, 2003	6.816	6.821	6.730	6.730	91,266	-0.06(-0.87%)
Jul 09, 2003	6.848	6.848	6.789	6.789	90,607	-0.03(-0.40%)
Jul 08, 2003	6.880	6.880	6.793	6.816	150,645	-0.06(-0.86%)
Jul 07, 2003	6.821	6.884	6.807	6.875	136,790	+0.05(+0.80%)
Jul 03, 2003	6.834	6.866	6.821	6.821	19,572	-0.04(-0.60%)
Jul 02, 2003	6.843	6.884	6.839	6.862	90,827	+0.03(+0.40%)