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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.674	7.708	7.629	7.680	108,567	-0.01(-0.07%)
Sep 26, 2013	7.714	7.742	7.680	7.685	85,034	-0.03(-0.37%)
Sep 25, 2013	7.788	7.788	7.714	7.714	86,851	-0.04(-0.50%)
Sep 24, 2013	7.759	7.776	7.714	7.753	21,755	+0.01(+0.07%)
Sep 23, 2013	7.697	7.782	7.697	7.748	58,641	+0.02(+0.28%)
Sep 20, 2013	7.759	7.759	7.685	7.726	31,930	-0.01(-0.12%)
Sep 19, 2013	7.742	7.845	7.720	7.735	138,991	-0.03(-0.45%)
Sep 18, 2013	7.560	7.782	7.532	7.770	96,279	+0.18(+2.39%)
Sep 17, 2013	7.509	7.612	7.492	7.589	83,808	+0.08(+1.06%)
Sep 16, 2013	7.520	7.566	7.458	7.509	104,443	+0.05(+0.69%)
Sep 13, 2013	7.401	7.481	7.396	7.458	52,653	+0.04(+0.54%)
Sep 12, 2013	7.350	7.492	7.350	7.418	123,108	+0.02(+0.29%)
Sep 11, 2013	7.376	7.399	7.359	7.397	46,005	+0.02(+0.21%)
Sep 10, 2013	7.472	7.472	7.371	7.382	63,389	-0.07(-0.91%)
Sep 09, 2013	7.405	7.507	7.405	7.450	152,562	+0.04(+0.53%)
Sep 06, 2013	7.393	7.455	7.382	7.410	62,862	+0.03(+0.38%)
Sep 05, 2013	7.388	7.422	7.376	7.382	76,387	-0.06(-0.76%)
Sep 04, 2013	7.382	7.478	7.382	7.439	66,050	-0.01(-0.08%)
Sep 03, 2013	7.433	7.483	7.422	7.444	48,701	-0.03(-0.38%)
Aug 30, 2013	7.489	7.489	7.433	7.472	62,251	-0.02(-0.23%)
Aug 29, 2013	7.410	7.489	7.396	7.489	133,591	+0.05(+0.68%)
Aug 28, 2013	7.512	7.523	7.433	7.439	66,695	-0.05(-0.68%)
Aug 27, 2013	7.444	7.529	7.433	7.489	132,970	-0.02(-0.23%)
Aug 26, 2013	7.529	7.546	7.472	7.506	71,723	+0.00(+0.00%)
Aug 23, 2013	7.484	7.518	7.422	7.506	101,541	+0.05(+0.68%)
Aug 22, 2013	7.365	7.501	7.354	7.455	127,604	+0.08(+1.15%)
Aug 21, 2013	7.325	7.393	7.320	7.371	118,315	-0.01(-0.08%)
Aug 20, 2013	7.348	7.399	7.297	7.376	155,472	+0.10(+1.32%)
Aug 19, 2013	7.235	7.337	7.235	7.280	140,220	+0.01(+0.08%)
Aug 16, 2013	7.331	7.331	7.246	7.275	95,931	-0.10(-1.38%)
Aug 15, 2013	7.212	7.393	7.212	7.376	229,281	+0.07(+1.01%)
Aug 14, 2013	7.320	7.342	7.297	7.303	106,074	-0.03(-0.46%)
Aug 13, 2013	7.303	7.354	7.286	7.337	93,778	+0.00(+0.03%)
Aug 12, 2013	7.273	7.351	7.261	7.335	68,401	+0.02(+0.31%)
Aug 09, 2013	7.239	7.329	7.239	7.312	87,697	+0.03(+0.46%)
Aug 08, 2013	7.278	7.357	7.261	7.278	240,591	+0.01(+0.08%)
Aug 07, 2013	7.312	7.326	7.273	7.273	228,579	-0.08(-1.07%)
Aug 06, 2013	7.312	7.368	7.312	7.351	81,194	+0.00(+0.00%)
Aug 05, 2013	7.419	7.419	7.340	7.351	188,631	-0.11(-1.43%)
Aug 02, 2013	7.396	7.458	7.396	7.458	92,751	+0.03(+0.45%)
Aug 01, 2013	7.503	7.503	7.385	7.424	164,640	-0.06(-0.83%)
Jul 31, 2013	7.464	7.497	7.436	7.486	139,218	+0.01(+0.19%)
Jul 30, 2013	7.436	7.486	7.413	7.472	257,361	+0.04(+0.49%)
Jul 29, 2013	7.469	7.497	7.424	7.436	151,004	-0.04(-0.53%)
Jul 26, 2013	7.542	7.542	7.454	7.475	97,012	-0.03(-0.37%)
Jul 25, 2013	7.548	7.593	7.453	7.503	136,554	-0.06(-0.74%)
Jul 24, 2013	7.672	7.672	7.550	7.559	106,721	-0.14(-1.82%)
Jul 23, 2013	7.582	7.722	7.582	7.700	160,147	+0.09(+1.18%)
Jul 22, 2013	7.638	7.649	7.610	7.610	149,788	-0.08(-1.07%)
Jul 19, 2013	7.779	7.779	7.649	7.692	115,422	-0.09(-1.18%)
Jul 18, 2013	7.807	7.823	7.756	7.784	81,321	-0.01(-0.15%)
Jul 17, 2013	7.756	7.834	7.756	7.795	61,747	+0.04(+0.51%)
Jul 16, 2013	7.795	7.795	7.700	7.756	95,905	+0.00(+0.00%)
Jul 15, 2013	7.779	7.779	7.739	7.756	99,103	-0.03(-0.36%)
Jul 12, 2013	7.790	7.835	7.722	7.784	102,451	-0.04(-0.57%)
Jul 11, 2013	7.700	7.829	7.700	7.829	135,528	+0.15(+2.01%)
Jul 10, 2013	7.675	7.692	7.614	7.675	98,123	-0.06(-0.79%)
Jul 09, 2013	7.714	7.753	7.681	7.737	103,377	+0.06(+0.73%)
Jul 08, 2013	7.714	7.809	7.675	7.681	105,477	-0.07(-0.87%)
Jul 05, 2013	7.781	7.781	7.647	7.748	134,004	-0.07(-0.93%)
Jul 03, 2013	7.876	7.955	7.804	7.820	85,711	-0.15(-1.89%)
Jul 02, 2013	8.011	8.106	7.971	7.971	172,502	-0.11(-1.31%)
Jul 01, 2013	8.027	8.100	7.977	8.078	115,740	+0.06(+0.70%)
Jun 28, 2013	8.100	8.100	7.960	8.022	80,550	-0.06(-0.69%)
Jun 27, 2013	8.005	8.094	7.966	8.078	95,278	+0.13(+1.69%)
Jun 26, 2013	7.826	7.966	7.826	7.943	152,748	+0.18(+2.38%)
Jun 25, 2013	7.759	7.781	7.686	7.759	158,201	-0.02(-0.22%)
Jun 24, 2013	7.865	7.865	7.647	7.776	163,376	-0.11(-1.35%)
Jun 21, 2013	8.005	8.055	7.860	7.882	128,808	-0.12(-1.54%)
Jun 20, 2013	7.932	8.094	7.787	8.005	233,891	+0.02(+0.28%)
Jun 19, 2013	7.960	8.011	7.882	7.983	225,283	-0.01(-0.07%)
Jun 18, 2013	7.999	8.055	7.927	7.988	161,663	-0.07(-0.83%)
Jun 17, 2013	8.139	8.139	8.038	8.055	50,171	-0.03(-0.37%)
Jun 14, 2013	8.072	8.089	7.999	8.085	49,871	+0.03(+0.37%)
Jun 13, 2013	8.022	8.072	7.960	8.055	164,555	+0.03(+0.42%)
Jun 12, 2013	8.022	8.033	7.949	8.022	125,241	-0.04(-0.46%)
Jun 11, 2013	8.031	8.081	7.925	8.059	172,607	-0.04(-0.55%)
Jun 10, 2013	8.298	8.298	8.092	8.103	231,560	-0.19(-2.35%)
Jun 07, 2013	8.320	8.330	8.248	8.298	79,917	-0.02(-0.20%)
Jun 06, 2013	8.237	8.381	8.231	8.314	83,377	+0.07(+0.81%)
Jun 05, 2013	8.164	8.275	8.164	8.248	111,844	+0.06(+0.75%)
Jun 04, 2013	8.086	8.192	8.036	8.186	160,150	+0.13(+1.59%)
Jun 03, 2013	8.181	8.205	8.031	8.059	353,269	-0.08(-1.02%)
May 31, 2013	8.303	8.331	8.131	8.142	153,353	-0.17(-2.01%)
May 30, 2013	8.381	8.426	8.292	8.309	202,505	-0.07(-0.86%)
May 29, 2013	8.453	8.467	8.348	8.381	179,276	-0.17(-1.95%)
May 28, 2013	8.626	8.644	8.348	8.548	120,270	-0.10(-1.16%)
May 24, 2013	8.648	8.662	8.587	8.648	70,492	-0.01(-0.13%)
May 23, 2013	8.648	8.670	8.631	8.659	35,517	+0.03(+0.32%)
May 22, 2013	8.715	8.715	8.626	8.631	55,434	-0.06(-0.64%)
May 21, 2013	8.681	8.698	8.604	8.687	26,282	+0.04(+0.51%)
May 20, 2013	8.704	8.732	8.643	8.643	47,607	-0.05(-0.58%)
May 17, 2013	8.748	8.748	8.693	8.693	48,445	-0.02(-0.19%)
May 16, 2013	8.676	8.770	8.676	8.709	55,170	+0.03(+0.38%)
May 15, 2013	8.859	8.859	8.676	8.676	131,265	-0.18(-2.07%)
May 13, 2013	8.926	8.926	8.859	8.859	58,090	-0.06(-0.66%)
May 10, 2013	8.968	8.968	8.880	8.918	31,358	-0.01(-0.12%)
May 09, 2013	8.885	8.929	8.885	8.929	39,324	+0.03(+0.30%)
May 08, 2013	8.907	8.913	8.891	8.902	36,436	+0.01(+0.12%)
May 07, 2013	8.880	8.924	8.880	8.891	54,471	-0.04(-0.43%)
May 06, 2013	8.902	8.941	8.885	8.929	71,440	+0.04(+0.50%)
May 03, 2013	8.896	8.890	8.874	8.885	59,905	+0.01(+0.06%)
May 02, 2013	8.874	8.890	8.857	8.880	49,079	+0.02(+0.25%)
May 01, 2013	8.841	8.857	8.813	8.857	61,494	+0.04(+0.50%)
Apr 30, 2013	8.797	8.830	8.767	8.813	45,500	+0.03(+0.35%)
Apr 29, 2013	8.813	8.813	8.736	8.783	34,696	-0.00(-0.03%)
Apr 26, 2013	8.752	8.802	8.758	8.785	27,075	+0.03(+0.32%)
Apr 25, 2013	8.719	8.767	8.719	8.758	38,569	+0.02(+0.19%)
Apr 24, 2013	8.780	8.781	8.736	8.741	100,711	-0.01(-0.06%)
Apr 23, 2013	8.774	8.786	8.736	8.747	47,180	+0.03(+0.32%)
Apr 22, 2013	8.774	8.774	8.708	8.719	39,868	-0.02(-0.19%)
Apr 19, 2013	8.808	8.808	8.702	8.736	44,541	-0.02(-0.19%)
Apr 18, 2013	8.780	8.785	8.730	8.752	57,470	+0.02(+0.25%)
Apr 17, 2013	8.708	8.780	8.703	8.730	57,645	+0.04(+0.51%)
Apr 16, 2013	8.736	8.758	8.675	8.686	59,540	-0.07(-0.76%)
Apr 15, 2013	8.830	8.830	8.747	8.752	42,981	-0.04(-0.50%)
Apr 12, 2013	8.824	8.824	8.747	8.797	46,837	-0.04(-0.50%)
Apr 11, 2013	8.824	8.846	8.802	8.841	35,374	+0.04(+0.47%)
Apr 10, 2013	8.844	8.844	8.772	8.800	30,718	-0.01(-0.06%)
Apr 09, 2013	8.761	8.833	8.728	8.805	57,253	+0.07(+0.82%)
Apr 08, 2013	8.805	8.805	8.728	8.734	31,312	-0.04(-0.50%)
Apr 05, 2013	8.701	8.794	8.701	8.778	50,523	+0.08(+0.89%)
Apr 04, 2013	8.734	8.734	8.668	8.701	37,885	+0.02(+0.19%)
Apr 03, 2013	8.750	8.750	8.684	8.684	29,022	-0.02(-0.19%)
Apr 02, 2013	8.673	8.767	8.628	8.701	64,593	+0.02(+0.25%)
Apr 01, 2013	8.717	8.717	8.646	8.679	39,297	-0.01(-0.13%)
Mar 28, 2013	8.712	8.712	8.629	8.690	48,195	+0.00(+0.01%)
Mar 27, 2013	8.624	8.690	8.607	8.689	45,427	+0.04(+0.43%)
Mar 26, 2013	8.624	8.651	8.557	8.651	60,029	+0.06(+0.64%)
Mar 25, 2013	8.618	8.618	8.513	8.596	88,122	-0.01(-0.06%)
Mar 22, 2013	8.657	8.657	8.574	8.602	65,582	-0.01(-0.06%)
Mar 21, 2013	8.585	8.635	8.579	8.607	63,524	+0.01(+0.13%)
Mar 20, 2013	8.579	8.596	8.524	8.596	59,329	+0.07(+0.78%)
Mar 19, 2013	8.546	8.591	8.469	8.530	46,772	+0.04(+0.45%)
Mar 18, 2013	8.337	8.513	8.337	8.491	153,876	+0.15(+1.78%)
Mar 15, 2013	8.326	8.403	8.298	8.343	210,025	+0.01(+0.13%)
Mar 14, 2013	8.447	8.447	8.315	8.332	282,281	-0.15(-1.82%)
Mar 13, 2013	8.579	8.585	8.475	8.486	231,082	-0.08(-0.94%)
Mar 12, 2013	8.764	8.764	8.566	8.566	190,012	-0.09(-1.01%)
Mar 11, 2013	8.720	8.720	8.654	8.654	98,647	-0.07(-0.75%)
Mar 08, 2013	8.775	8.813	8.698	8.720	131,627	-0.07(-0.81%)
Mar 07, 2013	8.819	8.824	8.775	8.791	84,087	-0.05(-0.56%)
Mar 06, 2013	8.802	8.840	8.786	8.840	98,818	+0.04(+0.44%)
Mar 05, 2013	8.895	8.895	8.797	8.802	102,380	-0.04(-0.43%)
Mar 04, 2013	8.884	8.884	8.835	8.840	56,896	-0.01(-0.12%)
Mar 01, 2013	8.917	8.917	8.824	8.851	64,213	-0.01(-0.12%)
Feb 28, 2013	8.873	8.884	8.840	8.862	55,561	-0.03(-0.37%)
Feb 27, 2013	8.895	8.912	8.857	8.895	33,766	+0.03(+0.31%)
Feb 26, 2013	8.846	8.895	8.809	8.868	76,542	-0.11(-1.22%)
Feb 22, 2013	8.989	8.989	8.950	8.978	50,953	-0.01(-0.12%)
Feb 21, 2013	8.895	8.989	8.895	8.989	49,600	+0.07(+0.80%)
Feb 20, 2013	8.989	8.989	8.901	8.917	66,361	-0.03(-0.31%)
Feb 19, 2013	9.021	9.027	8.934	8.945	82,311	-0.02(-0.24%)
Feb 15, 2013	9.054	9.054	8.938	8.967	55,333	-0.04(-0.49%)
Feb 14, 2013	9.049	9.049	8.978	9.010	64,864	-0.01(-0.09%)
Feb 13, 2013	9.170	9.170	9.010	9.018	53,461	-0.11(-1.21%)
Feb 12, 2013	9.036	9.129	9.009	9.129	93,824	+0.08(+0.84%)
Feb 11, 2013	9.080	9.080	9.025	9.053	88,150	-0.01(-0.13%)
Feb 08, 2013	9.069	9.094	9.042	9.064	35,484	-0.02(-0.17%)
Feb 07, 2013	9.085	9.100	9.063	9.080	14,906	+0.02(+0.18%)
Feb 06, 2013	9.058	9.063	9.036	9.063	33,568	+0.03(+0.36%)
Feb 04, 2013	9.069	9.123	9.025	9.031	115,099	-0.08(-0.84%)
Feb 01, 2013	9.123	9.205	9.074	9.107	73,796	+0.00(+0.00%)
Jan 31, 2013	9.118	9.118	9.063	9.107	70,034	+0.02(+0.18%)
Jan 30, 2013	9.102	9.129	9.080	9.091	61,409	-0.01(-0.12%)
Jan 29, 2013	9.200	9.200	9.036	9.102	169,375	-0.06(-0.66%)
Jan 28, 2013	9.336	9.347	9.156	9.162	37,526	-0.17(-1.81%)
Jan 25, 2013	9.347	9.347	9.293	9.331	64,111	+0.01(+0.06%)
Jan 24, 2013	9.293	9.358	9.287	9.325	60,299	-0.03(-0.29%)
Jan 23, 2013	9.265	9.364	9.230	9.353	83,327	+0.11(+1.18%)
Jan 22, 2013	9.249	9.271	9.189	9.244	68,825	-0.01(-0.06%)
Jan 18, 2013	9.293	9.315	9.249	9.249	35,716	+0.00(+0.00%)
Jan 17, 2013	9.265	9.309	9.233	9.249	65,047	+0.06(+0.65%)
Jan 16, 2013	9.167	9.222	9.080	9.189	107,018	-0.01(-0.12%)
Jan 15, 2013	9.315	9.315	9.173	9.200	94,532	-0.14(-1.46%)
Jan 14, 2013	9.342	9.413	9.320	9.336	39,260	-0.05(-0.58%)
Jan 11, 2013	9.407	9.429	9.351	9.391	51,700	-0.01(-0.09%)
Jan 10, 2013	9.427	9.427	9.333	9.400	52,386	+0.01(+0.06%)
Jan 09, 2013	9.335	9.394	9.313	9.394	88,401	+0.08(+0.82%)
Jan 08, 2013	9.258	9.318	9.220	9.318	64,000	+0.09(+1.00%)
Jan 07, 2013	9.182	9.296	9.182	9.226	88,346	+0.01(+0.12%)
Jan 04, 2013	9.237	9.269	9.155	9.215	117,041	-0.02(-0.18%)
Jan 03, 2013	9.242	9.362	9.220	9.231	84,478	+0.01(+0.06%)
Jan 02, 2013	9.150	9.280	9.063	9.226	41,406	+0.16(+1.80%)
Dec 31, 2012	9.052	9.112	9.030	9.063	90,899	-0.03(-0.30%)
Dec 28, 2012	9.036	9.090	8.965	9.090	68,409	+0.08(+0.91%)
Dec 27, 2012	9.068	9.068	8.949	9.008	121,020	-0.01(-0.06%)
Dec 26, 2012	8.997	9.041	8.976	9.014	41,844	-0.00(-0.03%)
Dec 24, 2012	9.095	9.101	8.992	9.017	39,992	-0.02(-0.27%)
Dec 21, 2012	9.063	9.106	8.987	9.041	90,892	+0.01(+0.06%)
Dec 20, 2012	9.046	9.112	8.976	9.036	78,951	+0.07(+0.73%)
Dec 19, 2012	8.976	9.046	8.932	8.970	139,440	-0.01(-0.14%)
Dec 18, 2012	9.079	9.133	8.965	8.983	98,301	-0.09(-1.00%)
Dec 17, 2012	9.209	9.209	9.052	9.074	149,792	-0.15(-1.59%)
Dec 14, 2012	9.220	9.269	9.133	9.220	144,101	-0.05(-0.59%)
Dec 13, 2012	9.394	9.394	9.258	9.275	152,818	-0.05(-0.59%)
Dec 12, 2012	9.362	9.443	9.242	9.329	94,896	+0.04(+0.44%)
Dec 11, 2012	9.202	9.316	9.202	9.289	43,383	+0.06(+0.70%)
Dec 10, 2012	9.375	9.375	9.159	9.224	88,169	-0.03(-0.29%)
Dec 07, 2012	9.332	9.343	9.186	9.251	112,736	-0.08(-0.87%)
Dec 06, 2012	9.289	9.338	9.256	9.332	127,515	+0.06(+0.70%)
Dec 05, 2012	9.218	9.267	9.208	9.267	112,721	+0.05(+0.53%)
Dec 04, 2012	9.251	9.251	9.186	9.218	75,831	-0.05(-0.58%)
Nov 30, 2012	9.300	9.327	9.235	9.273	119,852	+0.02(+0.18%)
Nov 29, 2012	9.262	9.343	9.213	9.256	127,330	+0.05(+0.59%)
Nov 28, 2012	9.175	9.240	9.170	9.202	166,762	+0.03(+0.30%)
Nov 27, 2012	9.094	9.175	9.089	9.175	111,134	+0.10(+1.07%)
Nov 26, 2012	9.072	9.126	9.040	9.078	102,560	-0.01(-0.12%)
Nov 23, 2012	9.137	9.154	9.083	9.089	33,018	-0.01(-0.06%)
Nov 21, 2012	9.067	9.132	9.018	9.094	91,814	+0.01(+0.12%)
Nov 20, 2012	9.083	9.126	9.056	9.083	79,021	+0.03(+0.30%)
Nov 19, 2012	8.969	9.121	8.969	9.056	88,206	+0.10(+1.09%)
Nov 16, 2012	8.861	8.994	8.861	8.959	70,965	+0.08(+0.91%)
Nov 15, 2012	8.910	8.937	8.856	8.877	150,428	-0.10(-1.09%)
Nov 14, 2012	9.099	9.126	8.959	8.975	123,596	-0.09(-0.96%)
Nov 13, 2012	9.045	9.067	9.040	9.062	75,908	+0.01(+0.08%)
Nov 12, 2012	9.054	9.097	8.984	9.054	108,069	+0.03(+0.30%)
Nov 09, 2012	9.075	9.162	9.011	9.027	82,781	-0.02(-0.24%)
Nov 08, 2012	9.000	9.097	9.000	9.049	84,267	+0.12(+1.33%)
Nov 07, 2012	8.898	8.957	8.881	8.930	93,538	+0.05(+0.61%)
Nov 06, 2012	8.855	8.887	8.844	8.876	57,195	-0.02(-0.18%)
Nov 05, 2012	8.871	8.892	8.811	8.892	68,803	+0.01(+0.12%)
Nov 02, 2012	8.930	8.957	8.865	8.881	55,028	-0.07(-0.78%)
Nov 01, 2012	8.925	9.016	8.925	8.952	63,250	+0.01(+0.12%)
Oct 31, 2012	9.038	9.070	8.892	8.941	48,641	-0.15(-1.66%)
Oct 26, 2012	9.108	9.092	9.092	9.092	51,213	+0.05(+0.54%)
Oct 25, 2012	9.043	9.092	9.006	9.043	51,172	+0.04(+0.48%)
Oct 24, 2012	8.914	9.043	8.908	9.000	99,347	+0.06(+0.66%)
Oct 23, 2012	8.871	8.957	8.844	8.941	56,902	+0.08(+0.91%)
Oct 19, 2012	8.914	8.925	8.822	8.860	50,496	-0.05(-0.54%)
Oct 18, 2012	8.935	8.935	8.865	8.908	20,017	+0.03(+0.30%)
Oct 17, 2012	8.898	8.952	8.881	8.881	54,733	-0.05(-0.55%)
Oct 16, 2012	9.005	9.011	8.887	8.931	71,848	-0.02(-0.17%)
Oct 15, 2012	8.984	8.984	8.904	8.946	74,255	-0.02(-0.18%)
Oct 12, 2012	8.962	8.984	8.935	8.962	107,059	-0.02(-0.24%)
Oct 11, 2012	8.914	8.988	8.914	8.984	46,218	+0.07(+0.75%)
Oct 10, 2012	8.928	8.976	8.906	8.917	82,506	-0.02(-0.24%)
Oct 09, 2012	8.896	8.976	8.896	8.938	82,956	+0.02(+0.24%)
Oct 08, 2012	8.981	8.987	8.906	8.917	40,452	-0.03(-0.36%)
Oct 05, 2012	8.810	8.987	8.810	8.949	81,806	+0.05(+0.54%)
Oct 04, 2012	8.896	8.933	8.821	8.901	81,642	-0.03(-0.30%)
Oct 03, 2012	8.922	8.928	8.896	8.928	63,279	+0.06(+0.67%)
Oct 02, 2012	8.906	8.917	8.842	8.869	83,207	+0.02(+0.18%)