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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.598	6.621	6.593	6.621	106,001	+0.02(+0.34%)
Sep 27, 2002	6.580	6.598	6.552	6.598	120,076	+0.02(+0.28%)
Sep 26, 2002	6.548	6.584	6.525	6.580	97,204	+0.00(+0.00%)
Sep 25, 2002	6.552	6.589	6.552	6.580	34,967	+0.01(+0.14%)
Sep 24, 2002	6.589	6.593	6.548	6.571	82,690	-0.02(-0.28%)
Sep 23, 2002	6.525	6.593	6.525	6.589	769,721	+0.03(+0.42%)
Sep 20, 2002	6.511	6.561	6.511	6.561	44,863	+0.05(+0.77%)
Sep 19, 2002	6.489	6.539	6.489	6.511	94,785	+0.02(+0.35%)
Sep 18, 2002	6.489	6.502	6.461	6.489	118,097	-0.01(-0.21%)
Sep 17, 2002	6.557	6.557	6.502	6.502	86,868	-0.07(-1.04%)
Sep 16, 2002	6.589	6.589	6.557	6.571	20,012	-0.01(-0.14%)
Sep 13, 2002	6.511	6.580	6.489	6.580	91,486	+0.04(+0.56%)
Sep 12, 2002	6.571	6.598	6.543	6.543	81,150	-0.02(-0.35%)
Sep 11, 2002	6.584	6.589	6.548	6.566	71,254	-0.00(-0.07%)
Sep 10, 2002	6.575	6.575	6.530	6.571	55,639	-0.00(-0.07%)
Sep 09, 2002	6.589	6.593	6.530	6.575	76,972	-0.01(-0.21%)
Sep 06, 2002	6.548	6.589	6.548	6.589	51,241	+0.04(+0.63%)
Sep 05, 2002	6.539	6.561	6.507	6.548	55,200	+0.02(+0.35%)
Sep 04, 2002	6.548	6.557	6.507	6.525	65,316	-0.02(-0.28%)
Sep 03, 2002	6.543	6.548	6.502	6.543	38,266	+0.03(+0.42%)
Aug 30, 2002	6.543	6.548	6.498	6.516	99,843	-0.03(-0.42%)
Aug 29, 2002	6.448	6.543	6.425	6.543	147,346	+0.11(+1.70%)
Aug 28, 2002	6.393	6.434	6.389	6.434	45,303	+0.05(+0.86%)
Aug 27, 2002	6.384	6.384	6.316	6.380	89,287	-0.01(-0.14%)
Aug 26, 2002	6.448	6.448	6.375	6.389	219,920	-0.04(-0.57%)
Aug 23, 2002	6.471	6.475	6.425	6.425	74,333	-0.05(-0.70%)
Aug 22, 2002	6.480	6.493	6.457	6.471	41,784	-0.02(-0.35%)
Aug 21, 2002	6.498	6.502	6.461	6.493	72,133	+0.02(+0.28%)
Aug 20, 2002	6.493	6.521	6.461	6.475	62,237	-0.07(-1.11%)
Aug 16, 2002	6.571	6.589	6.480	6.548	81,590	-0.02(-0.28%)
Aug 15, 2002	6.571	6.598	6.516	6.566	34,527	-0.03(-0.41%)
Aug 14, 2002	6.571	6.616	6.548	6.593	53,220	+0.02(+0.35%)
Aug 13, 2002	6.548	6.593	6.543	6.571	65,536	+0.02(+0.28%)
Aug 12, 2002	6.548	6.607	6.502	6.552	21,332	-0.02(-0.28%)
Aug 07, 2002	6.525	6.571	6.521	6.571	33,207	+0.00(+0.00%)
Aug 06, 2002	6.616	6.639	6.525	6.571	79,611	-0.07(-1.03%)
Aug 05, 2002	6.557	6.639	6.543	6.639	61,577	+0.08(+1.25%)
Aug 02, 2002	6.502	6.557	6.484	6.557	38,925	+0.04(+0.63%)
Aug 01, 2002	6.475	6.534	6.475	6.516	35,627	+0.04(+0.63%)
Jul 31, 2002	6.439	6.475	6.402	6.475	97,644	+0.04(+0.64%)
Jul 30, 2002	6.443	6.484	6.384	6.434	58,938	-0.02(-0.35%)
Jul 29, 2002	6.475	6.484	6.439	6.457	51,461	-0.02(-0.28%)
Jul 26, 2002	6.457	6.480	6.448	6.475	18,693	+0.04(+0.57%)
Jul 25, 2002	6.498	6.498	6.439	6.439	23,751	-0.05(-0.77%)
Jul 24, 2002	6.439	6.489	6.420	6.489	69,714	+0.03(+0.42%)
Jul 23, 2002	6.502	6.516	6.461	6.461	26,830	-0.03(-0.42%)
Jul 22, 2002	6.457	6.516	6.457	6.489	37,386	+0.01(+0.14%)
Jul 19, 2002	6.443	6.480	6.443	6.480	57,619	+0.01(+0.21%)
Jul 17, 2002	6.480	6.502	6.466	6.466	30,788	-0.06(-0.97%)
Jul 12, 2002	6.566	6.566	6.502	6.530	88,188	-0.03(-0.42%)
Jul 11, 2002	6.534	6.571	6.521	6.557	89,067	+0.03(+0.49%)
Jul 10, 2002	6.493	6.548	6.457	6.525	124,914	+0.03(+0.49%)
Jul 09, 2002	6.389	6.493	6.389	6.493	99,843	+0.10(+1.64%)
Jul 08, 2002	6.416	6.416	6.389	6.389	75,652	-0.03(-0.43%)
Jul 05, 2002	6.384	6.416	6.384	6.416	3,738	+0.03(+0.43%)
Jul 04, 2002	6.366	6.443	6.334	6.389	70,594	+0.00(+0.00%)
Jul 03, 2002	6.366	6.443	6.334	6.389	70,594	+0.02(+0.36%)
Jul 02, 2002	6.393	6.439	6.334	6.366	95,445	-0.01(-0.21%)
Jul 01, 2002	6.284	6.389	6.284	6.380	81,590	+0.08(+1.30%)
Jun 28, 2002	6.293	6.343	6.293	6.298	75,432	+0.00(+0.07%)
Jun 27, 2002	6.311	6.339	6.289	6.293	84,669	+0.00(+0.07%)
Jun 26, 2002	6.302	6.348	6.289	6.289	60,258	+0.01(+0.14%)
Jun 25, 2002	6.307	6.339	6.280	6.280	40,465	-0.04(-0.58%)
Jun 21, 2002	6.316	6.334	6.302	6.316	35,847	+0.02(+0.36%)
Jun 20, 2002	6.266	6.343	6.248	6.293	111,719	+0.03(+0.44%)
Jun 19, 2002	6.243	6.293	6.230	6.266	47,282	+0.00(+0.07%)
Jun 18, 2002	6.298	6.302	6.234	6.261	105,781	-0.01(-0.22%)
Jun 17, 2002	6.270	6.298	6.239	6.275	71,034	+0.00(+0.07%)
Jun 14, 2002	6.230	6.270	6.216	6.270	6,619,606	+0.04(+0.66%)
Jun 12, 2002	6.243	6.275	6.198	6.230	110,180	-0.01(-0.15%)
Jun 11, 2002	6.198	6.252	6.189	6.239	97,644	+0.03(+0.51%)
Jun 10, 2002	6.193	6.225	6.143	6.207	91,926	+0.01(+0.22%)
Jun 07, 2002	6.275	6.275	6.139	6.193	169,338	-0.05(-0.87%)
Jun 06, 2002	6.234	6.293	6.207	6.248	153,944	+0.01(+0.22%)
Jun 05, 2002	6.161	6.252	6.161	6.234	76,972	+0.09(+1.41%)
May 31, 2002	6.152	6.152	6.116	6.148	97,424	+0.05(+0.90%)
May 28, 2002	6.057	6.107	6.052	6.093	63,557	+0.03(+0.53%)
May 27, 2002	6.066	6.070	6.048	6.061	65,096	+0.00(+0.00%)
May 24, 2002	6.066	6.070	6.048	6.061	65,096	-0.01(-0.22%)
May 23, 2002	6.057	6.075	6.039	6.075	74,772	+0.00(+0.07%)
May 22, 2002	6.048	6.093	6.048	6.070	76,752	+0.01(+0.15%)
May 21, 2002	6.061	6.061	6.034	6.061	61,137	+0.00(+0.08%)
May 20, 2002	6.061	6.089	6.034	6.057	91,266	+0.01(+0.15%)
May 17, 2002	6.066	6.107	6.034	6.048	80,710	-0.05(-0.89%)
May 16, 2002	6.093	6.129	6.061	6.102	68,395	-0.00(-0.07%)
May 15, 2002	6.111	6.111	6.057	6.107	61,357	+0.01(+0.22%)
May 14, 2002	6.139	6.148	6.034	6.093	155,043	-0.05(-0.74%)
May 13, 2002	6.125	6.139	6.093	6.139	54,320	+0.01(+0.15%)
May 10, 2002	6.102	6.129	6.066	6.129	43,324	+0.03(+0.52%)
May 09, 2002	6.066	6.098	6.057	6.098	30,349	+0.04(+0.60%)
May 08, 2002	6.102	6.120	6.025	6.061	109,960	-0.06(-0.97%)
May 07, 2002	6.093	6.125	6.048	6.120	105,781	+0.05(+0.75%)
May 06, 2002	6.061	6.084	6.029	6.075	61,357	+0.03(+0.45%)
May 03, 2002	6.025	6.061	6.002	6.048	21,992	+0.04(+0.68%)
May 02, 2002	6.007	6.007	5.979	6.007	67,735	-0.02(-0.30%)
May 01, 2002	5.993	6.025	5.989	6.025	188,471	+0.03(+0.53%)
Apr 30, 2002	5.998	5.998	5.970	5.993	126,894	-0.00(-0.08%)
Apr 29, 2002	6.011	6.029	5.989	5.998	57,619	+0.00(+0.08%)
Apr 26, 2002	5.979	6.034	5.979	5.993	7,125,423	+0.00(+0.08%)
Apr 25, 2002	6.011	6.048	5.975	5.989	8,400,962	-0.02(-0.30%)
Apr 24, 2002	6.002	6.007	5.957	6.007	93,246	+0.03(+0.46%)
Apr 23, 2002	6.052	6.052	5.966	5.979	73,893	-0.07(-1.13%)
Apr 22, 2002	6.034	6.048	6.011	6.048	14,294	+0.02(+0.38%)
Apr 19, 2002	6.052	6.066	6.011	6.025	45,523	-0.03(-0.53%)
Apr 18, 2002	6.070	6.093	6.057	6.057	33,647	-0.03(-0.52%)
Apr 17, 2002	6.079	6.098	6.061	6.089	25,070	+0.01(+0.22%)
Apr 16, 2002	6.039	6.093	6.039	6.075	94,345	-0.01(-0.15%)
Apr 15, 2002	6.093	6.107	6.084	6.084	35,187	-0.04(-0.67%)
Apr 12, 2002	6.093	6.134	6.093	6.125	86,208	+0.03(+0.52%)
Apr 11, 2002	6.034	6.107	6.034	6.093	44,423	+0.05(+0.75%)
Apr 10, 2002	6.084	6.129	6.048	6.048	106,001	-0.01(-0.23%)
Apr 09, 2002	5.943	6.061	5.943	6.061	137,890	+0.13(+2.22%)
Apr 08, 2002	5.943	5.957	5.920	5.929	55,419	-0.01(-0.15%)
Apr 05, 2002	5.934	5.957	5.920	5.939	142,508	+0.03(+0.46%)
Apr 04, 2002	5.916	5.929	5.898	5.911	128,653	+0.00(+0.00%)
Apr 03, 2002	5.979	5.979	5.907	5.911	163,180	-0.05(-0.91%)
Apr 02, 2002	5.939	5.998	5.916	5.966	96,984	+0.01(+0.15%)
Apr 01, 2002	5.957	5.979	5.939	5.957	89,287	+0.00(+0.00%)
Mar 29, 2002	5.939	5.961	5.934	5.957	60,917	+0.00(+0.00%)
Mar 28, 2002	5.939	5.961	5.934	5.957	60,917	-0.00(-0.08%)
Mar 27, 2002	5.943	5.993	5.916	5.961	66,415	+0.02(+0.38%)
Mar 26, 2002	5.911	5.939	5.902	5.939	74,333	+0.00(+0.08%)
Mar 25, 2002	5.911	5.934	5.870	5.934	136,130	+0.04(+0.62%)
Mar 22, 2002	5.929	5.934	5.875	5.898	87,308	-0.01(-0.23%)
Mar 21, 2002	5.939	5.979	5.888	5.911	182,094	-0.05(-0.76%)
Mar 20, 2002	6.025	6.034	5.943	5.957	107,321	-0.09(-1.50%)
Mar 19, 2002	6.025	6.052	5.975	6.048	85,988	+0.01(+0.15%)
Mar 18, 2002	6.052	6.066	6.011	6.039	41,125	-0.04(-0.60%)
Mar 15, 2002	6.098	6.098	6.048	6.075	33,207	-0.02(-0.37%)
Mar 14, 2002	6.070	6.107	6.011	6.098	63,996	+0.01(+0.15%)
Mar 13, 2002	6.075	6.089	6.029	6.089	80,930	+0.03(+0.45%)
Mar 12, 2002	6.070	6.070	6.039	6.061	87,308	+0.00(+0.00%)
Mar 11, 2002	6.129	6.157	6.007	6.061	162,301	-0.11(-1.84%)
Mar 08, 2002	6.289	6.307	6.120	6.175	96,765	-0.14(-2.16%)
Mar 07, 2002	6.320	6.320	6.280	6.311	67,955	+0.01(+0.14%)
Mar 06, 2002	6.343	6.343	6.302	6.302	50,141	-0.04(-0.65%)
Mar 05, 2002	6.284	6.357	6.284	6.343	57,399	+0.05(+0.72%)
Mar 04, 2002	6.320	6.330	6.284	6.298	67,075	-0.01(-0.22%)
Mar 01, 2002	6.361	6.361	6.280	6.311	109,520	-0.01(-0.14%)
Feb 28, 2002	6.334	6.370	6.320	6.320	109,520	-0.02(-0.29%)
Feb 27, 2002	6.334	6.370	6.293	6.339	64,436	-0.00(-0.07%)
Feb 26, 2002	6.311	6.343	6.302	6.343	43,324	+0.03(+0.50%)
Feb 25, 2002	6.343	6.361	6.311	6.311	69,714	-0.01(-0.14%)
Feb 22, 2002	6.352	6.380	6.320	6.320	53,880	-0.04(-0.57%)
Feb 21, 2002	6.339	6.357	6.284	6.357	86,428	+0.02(+0.36%)
Feb 20, 2002	6.348	6.361	6.284	6.334	78,291	-0.01(-0.21%)
Feb 19, 2002	6.284	6.352	6.284	6.348	37,386	+0.05(+0.79%)
Feb 18, 2002	6.330	6.334	6.293	6.298	73,453	+0.00(+0.00%)
Feb 15, 2002	6.330	6.334	6.293	6.298	73,453	-0.01(-0.22%)
Feb 14, 2002	6.320	6.343	6.311	6.311	57,399	+0.00(+0.00%)
Feb 13, 2002	6.320	6.348	6.298	6.311	79,611	-0.05(-0.79%)
Feb 12, 2002	6.352	6.380	6.334	6.361	73,453	+0.05(+0.72%)
Feb 11, 2002	6.348	6.357	6.316	6.316	130,412	-0.05(-0.71%)
Feb 08, 2002	6.407	6.411	6.339	6.361	68,395	-0.04(-0.64%)
Feb 07, 2002	6.343	6.411	6.343	6.402	88,847	+0.06(+0.93%)
Feb 06, 2002	6.339	6.361	6.339	6.343	3,606,695	+0.00(+0.07%)
Feb 05, 2002	6.339	6.361	6.334	6.339	48,162	+0.00(+0.00%)
Feb 04, 2002	6.343	6.370	6.339	6.339	61,797	-0.00(-0.07%)
Feb 01, 2002	6.357	6.366	6.339	6.343	53,220	+0.00(+0.00%)
Jan 31, 2002	6.352	6.366	6.330	6.343	105,781	-0.01(-0.14%)
Jan 30, 2002	6.343	6.366	6.320	6.352	107,321	+0.02(+0.29%)
Jan 29, 2002	6.293	6.343	6.293	6.334	128,873	+0.04(+0.58%)
Jan 28, 2002	6.316	6.330	6.280	6.298	72,353	-0.01(-0.14%)
Jan 25, 2002	6.320	6.343	6.307	6.307	78,951	-0.02(-0.36%)
Jan 24, 2002	6.252	6.339	6.248	6.330	134,591	+0.03(+0.51%)
Jan 23, 2002	6.216	6.298	6.216	6.298	144,267	+0.05(+0.87%)
Jan 22, 2002	6.252	6.270	6.234	6.243	34,967	+0.01(+0.15%)
Jan 21, 2002	6.220	6.270	6.211	6.234	72,573	+0.00(+0.00%)
Jan 18, 2002	6.220	6.270	6.211	6.234	72,573	+0.01(+0.15%)
Jan 17, 2002	6.239	6.284	6.225	6.225	95,225	+0.03(+0.44%)
Jan 16, 2002	6.211	6.243	6.198	6.198	20,452	-0.02(-0.29%)
Jan 15, 2002	6.284	6.293	6.211	6.216	108,200	-0.04(-0.58%)
Jan 14, 2002	6.230	6.293	6.230	6.252	94,125	+0.02(+0.29%)
Jan 11, 2002	6.230	6.266	6.230	6.234	14,734	-0.02(-0.29%)
Jan 10, 2002	6.252	6.298	6.239	6.252	60,698	+0.23(+3.85%)