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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	6.852	6.862	6.825	6.834	38,046	-0.00(-0.07%)
Jun 30, 2003	6.862	6.862	6.839	6.839	78,071	-0.03(-0.46%)
Jun 27, 2003	6.898	6.898	6.862	6.871	35,187	-0.03(-0.40%)
Jun 26, 2003	6.889	6.912	6.866	6.898	43,764	-0.00(-0.07%)
Jun 25, 2003	6.871	6.907	6.830	6.902	69,274	+0.04(+0.53%)
Jun 24, 2003	6.866	6.898	6.852	6.866	74,772	+0.00(+0.00%)
Jun 23, 2003	6.925	6.925	6.834	6.866	69,714	-0.02(-0.33%)
Jun 20, 2003	6.893	6.925	6.889	6.889	66,415	-0.02(-0.33%)
Jun 19, 2003	6.898	6.912	6.843	6.912	70,814	+0.01(+0.20%)
Jun 18, 2003	6.902	6.912	6.866	6.898	52,341	-0.00(-0.07%)
Jun 17, 2003	6.898	6.934	6.843	6.902	90,607	+0.01(+0.13%)
Jun 16, 2003	6.866	6.898	6.843	6.893	131,512	+0.04(+0.53%)
Jun 13, 2003	6.889	6.889	6.834	6.857	58,278	+0.00(+0.00%)
Jun 12, 2003	6.816	6.898	6.816	6.857	115,898	+0.02(+0.27%)
Jun 11, 2003	6.880	6.925	6.839	6.839	89,067	-0.03(-0.40%)
Jun 10, 2003	6.875	6.875	6.852	6.866	46,623	+0.04(+0.53%)
Jun 09, 2003	6.848	6.866	6.825	6.830	86,868	-0.02(-0.27%)
Jun 06, 2003	6.857	6.866	6.848	6.848	67,075	+0.00(+0.00%)
Jun 05, 2003	6.852	6.866	6.839	6.848	72,793	+0.01(+0.13%)
Jun 04, 2003	6.871	6.871	6.834	6.839	85,988	-0.04(-0.53%)
Jun 03, 2003	6.866	6.880	6.843	6.875	75,872	+0.01(+0.13%)