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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.175	6.225	6.148	6.207	66,635	+0.03(+0.52%)
Jun 29, 2004	6.207	6.207	6.148	6.175	117,877	-0.03(-0.44%)
Jun 28, 2004	6.207	6.230	6.184	6.202	40,245	-0.00(-0.07%)
Jun 25, 2004	6.175	6.207	6.175	6.207	83,349	-0.03(-0.51%)
Jun 24, 2004	6.225	6.248	6.202	6.239	76,972	+0.02(+0.37%)
Jun 23, 2004	6.216	6.225	6.189	6.216	47,502	+0.00(+0.07%)
Jun 22, 2004	6.184	6.216	6.184	6.211	46,843	+0.00(+0.00%)
Jun 21, 2004	6.239	6.243	6.207	6.211	82,470	-0.02(-0.36%)
Jun 18, 2004	6.189	6.261	6.184	6.234	76,312	+0.04(+0.66%)
Jun 17, 2004	6.175	6.207	6.161	6.193	39,805	-0.01(-0.22%)
Jun 16, 2004	6.202	6.207	6.157	6.207	37,606	-0.00(-0.07%)
Jun 15, 2004	6.111	6.211	6.107	6.211	93,906	+0.07(+1.11%)
Jun 14, 2004	6.184	6.184	6.116	6.143	42,004	-0.06(-0.95%)
Jun 10, 2004	6.202	6.207	6.161	6.202	70,374	-0.03(-0.51%)
Jun 09, 2004	6.202	6.234	6.198	6.234	30,788	+0.04(+0.59%)
Jun 08, 2004	6.243	6.243	6.184	6.198	80,270	-0.04(-0.58%)
Jun 07, 2004	6.225	6.234	6.220	6.234	36,726	-0.00(-0.07%)
Jun 04, 2004	6.225	6.243	6.216	6.239	26,610	+0.01(+0.22%)
Jun 03, 2004	6.211	6.248	6.175	6.225	94,345	-0.02(-0.29%)
Jun 02, 2004	6.252	6.252	6.230	6.243	43,984	+0.01(+0.15%)
Jun 01, 2004	6.211	6.234	6.202	6.234	47,942	+0.02(+0.29%)
May 28, 2004	6.275	6.293	6.161	6.216	132,831	-0.05(-0.80%)
May 27, 2004	6.239	6.270	6.230	6.266	48,162	+0.04(+0.58%)
May 26, 2004	6.202	6.230	6.161	6.230	48,162	+0.04(+0.59%)
May 25, 2004	6.120	6.193	6.116	6.193	73,893	+0.07(+1.19%)
May 24, 2004	6.052	6.125	6.011	6.120	87,968	+0.07(+1.20%)
May 21, 2004	5.998	6.048	5.998	6.048	82,690	+0.05(+0.83%)
May 20, 2004	5.943	5.998	5.943	5.998	92,806	+0.04(+0.69%)
May 19, 2004	5.989	6.011	5.934	5.957	131,732	-0.06(-1.06%)
May 18, 2004	6.020	6.025	5.984	6.020	48,822	+0.00(+0.08%)
May 17, 2004	6.025	6.052	5.984	6.016	61,137	+0.01(+0.15%)
May 14, 2004	5.948	6.007	5.934	6.007	72,353	+0.09(+1.54%)
May 13, 2004	5.934	5.975	5.902	5.916	101,383	-0.06(-1.06%)
May 12, 2004	5.929	6.025	5.920	5.979	137,230	-0.07(-1.13%)
May 11, 2004	5.952	6.061	5.934	6.048	192,430	+0.11(+1.92%)
May 10, 2004	6.057	6.057	5.911	5.934	265,004	-0.14(-2.32%)
May 07, 2004	6.102	6.139	6.048	6.075	224,318	-0.02(-0.37%)
May 06, 2004	6.220	6.220	6.098	6.098	139,649	-0.10(-1.61%)
May 05, 2004	6.193	6.270	6.193	6.198	101,823	-0.02(-0.29%)
May 04, 2004	6.184	6.252	6.180	6.216	120,736	+0.02(+0.29%)
May 03, 2004	6.161	6.225	6.152	6.198	70,594	+0.04(+0.66%)
Apr 30, 2004	6.148	6.157	6.120	6.157	102,263	+0.01(+0.15%)
Apr 29, 2004	6.102	6.207	6.093	6.148	263,244	-0.01(-0.15%)
Apr 28, 2004	6.111	6.175	6.093	6.157	153,284	+0.05(+0.82%)
Apr 27, 2004	6.111	6.157	6.079	6.107	122,495	-0.05(-0.81%)
Apr 26, 2004	6.198	6.230	6.111	6.157	175,496	-0.06(-1.02%)
Apr 23, 2004	6.257	6.261	6.189	6.220	164,720	-0.04(-0.58%)
Apr 22, 2004	6.161	6.257	6.161	6.257	118,537	+0.08(+1.33%)
Apr 21, 2004	6.207	6.216	6.152	6.175	107,321	-0.03(-0.51%)
Apr 20, 2004	6.275	6.284	6.207	6.207	227,837	-0.05(-0.73%)
Apr 19, 2004	6.302	6.311	6.234	6.252	226,738	-0.04(-0.58%)
Apr 16, 2004	6.325	6.325	6.261	6.289	156,803	+0.03(+0.44%)
Apr 15, 2004	6.311	6.330	6.261	6.261	88,847	-0.05(-0.86%)
Apr 14, 2004	6.343	6.375	6.161	6.316	255,547	-0.10(-1.63%)
Apr 13, 2004	6.411	6.457	6.389	6.420	150,645	-0.05(-0.77%)
Apr 12, 2004	6.521	6.534	6.448	6.471	85,329	-0.02(-0.28%)
Apr 08, 2004	6.471	6.511	6.466	6.489	89,507	-0.03(-0.42%)
Apr 07, 2004	6.480	6.530	6.480	6.516	73,673	+0.01(+0.21%)
Apr 06, 2004	6.539	6.580	6.434	6.502	136,790	-0.04(-0.56%)
Apr 05, 2004	6.739	6.739	6.466	6.539	148,006	-0.20(-3.03%)
Apr 02, 2004	6.857	6.857	6.734	6.743	139,429	-0.12(-1.79%)