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

15.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 15.97 16.00 15.91 15.96 26,769 -0.01(-0.06%)
Sep 23, 2021 16.04 16.07 15.96 15.97 29,610 -0.09(-0.56%)
Sep 22, 2021 16.05 16.13 15.98 16.06 63,213 +0.03(+0.19%)
Sep 21, 2021 15.96 16.03 15.92 16.03 68,158 +0.13(+0.82%)
Sep 20, 2021 15.90 15.99 15.86 15.90 52,016 -0.04(-0.25%)
Sep 17, 2021 15.98 16.00 15.94 15.94 32,529 -0.01(-0.06%)
Sep 16, 2021 15.97 15.99 15.94 15.95 15,141 -0.03(-0.19%)
Sep 15, 2021 15.92 16.00 15.88 15.98 56,001 -0.06(-0.37%)
Sep 14, 2021 15.80 16.13 15.80 16.04 21,297 +0.17(+1.07%)
Sep 13, 2021 15.94 15.94 15.85 15.87 29,812 -0.12(-0.75%)
Sep 10, 2021 15.95 16.28 15.86 15.99 26,474 +0.04(+0.25%)
Sep 09, 2021 15.85 15.97 15.85 15.95 40,479 +0.07(+0.44%)
Sep 08, 2021 15.89 15.90 15.83 15.88 25,972 +0.01(+0.06%)
Sep 07, 2021 15.87 15.93 15.84 15.87 36,871 -0.01(-0.06%)
Sep 03, 2021 15.93 15.97 15.87 15.88 27,573 -0.05(-0.31%)
Sep 02, 2021 15.95 16.00 15.93 15.93 12,602 -0.04(-0.25%)
Sep 01, 2021 15.99 16.02 15.95 15.97 22,076 +0.05(+0.31%)
Aug 31, 2021 15.87 15.99 15.87 15.92 18,385 +0.04(+0.25%)
Aug 30, 2021 15.86 15.94 15.85 15.88 20,973 -0.02(-0.13%)
Aug 27, 2021 15.86 15.90 15.79 15.90 30,910 +0.02(+0.13%)
Aug 26, 2021 15.89 15.97 15.85 15.88 62,625 -0.03(-0.19%)
Aug 25, 2021 15.90 15.92 15.90 15.91 28,593 +0.02(+0.13%)
Aug 24, 2021 15.88 15.95 15.88 15.89 22,320 +0.02(+0.13%)
Aug 23, 2021 15.91 15.99 15.87 15.87 70,290 -0.07(-0.44%)
Aug 20, 2021 15.89 15.95 15.87 15.94 16,333 +0.09(+0.57%)
Aug 19, 2021 15.80 15.88 15.80 15.85 18,569 +0.00(+0.00%)
Aug 18, 2021 15.82 15.92 15.82 15.85 26,927 -0.02(-0.13%)
Aug 17, 2021 15.79 15.87 15.76 15.87 32,240 +0.00(+0.00%)
Aug 16, 2021 15.88 15.88 15.83 15.87 30,476 +0.10(+0.63%)
Aug 13, 2021 15.81 15.88 15.76 15.77 39,183 -0.10(-0.63%)
Aug 12, 2021 15.92 15.92 15.92 15.87 12,183 +0.02(+0.13%)
Aug 11, 2021 15.82 15.89 15.82 15.85 17,585 +0.03(+0.16%)
Aug 10, 2021 15.78 15.85 15.69 15.82 35,282 +0.06(+0.41%)
Aug 09, 2021 15.60 15.80 15.60 15.76 48,115 +0.19(+1.22%)
Aug 06, 2021 15.69 15.69 15.57 15.57 27,067 -0.08(-0.51%)
Aug 05, 2021 15.71 15.74 15.65 15.65 30,067 -0.06(-0.38%)
Aug 04, 2021 15.72 15.79 15.69 15.71 49,079 -0.05(-0.32%)
Aug 03, 2021 15.65 15.76 15.65 15.76 29,766 +0.11(+0.70%)
Aug 02, 2021 15.67 15.71 15.62 15.65 38,026 +0.02(+0.13%)
Jul 30, 2021 15.65 15.68 15.61 15.63 47,809 -0.01(-0.06%)
Jul 29, 2021 15.59 15.69 15.57 15.64 40,547 +0.06(+0.39%)
Jul 28, 2021 15.50 15.59 15.45 15.58 28,426 +0.08(+0.52%)
Jul 27, 2021 15.52 15.53 15.46 15.50 66,176 -0.01(-0.06%)
Jul 26, 2021 15.48 15.55 15.44 15.51 78,466 -0.01(-0.06%)
Jul 23, 2021 15.57 15.58 15.49 15.52 19,810 +0.00(+0.00%)
Jul 22, 2021 15.64 15.64 15.52 15.52 11,331 -0.15(-0.96%)
Jul 21, 2021 15.72 15.72 15.63 15.67 18,300 +0.01(+0.06%)
Jul 20, 2021 15.60 15.67 15.55 15.66 53,916 +0.14(+0.90%)
Jul 19, 2021 15.57 15.59 15.50 15.52 39,664 -0.11(-0.70%)
Jul 16, 2021 15.85 15.87 15.57 15.63 55,121 -0.16(-1.01%)
Jul 15, 2021 15.87 15.90 15.78 15.79 30,539 -0.04(-0.25%)
Jul 14, 2021 15.91 15.92 15.76 15.83 33,595 -0.11(-0.69%)
Jul 13, 2021 15.99 16.01 15.93 15.94 26,123 -0.12(-0.75%)
Jul 12, 2021 15.99 16.07 15.97 16.06 45,124 +0.10(+0.63%)
Jul 09, 2021 15.96 16.00 15.96 15.96 40,702 +0.00(+0.00%)
Jul 08, 2021 15.95 16.01 15.91 15.96 62,900 -0.04(-0.25%)
Jul 07, 2021 15.97 16.00 15.89 16.00 43,188 +0.09(+0.57%)
Jul 06, 2021 15.97 16.01 15.86 15.91 48,694 -0.09(-0.56%)
Jul 02, 2021 16.08 16.08 15.99 16.00 35,411 -0.03(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.