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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.017	7.021	6.931	6.967	74,000	+0.01(+0.13%)
Nov 29, 2005	7.003	7.017	6.926	6.958	62,734	+0.07(+0.99%)
Nov 28, 2005	6.949	6.967	6.890	6.890	56,549	+0.01(+0.13%)
Nov 25, 2005	6.872	6.899	6.872	6.881	11,044	+0.03(+0.40%)
Nov 23, 2005	6.804	6.867	6.804	6.854	20,543	+0.05(+0.66%)
Nov 22, 2005	6.795	6.813	6.772	6.809	68,256	+0.03(+0.47%)
Nov 21, 2005	6.772	6.791	6.768	6.777	38,877	+0.01(+0.20%)
Nov 18, 2005	6.863	6.863	6.723	6.763	197,260	-0.09(-1.32%)
Nov 17, 2005	6.877	6.877	6.840	6.854	12,149	-0.02(-0.26%)
Nov 16, 2005	6.822	6.877	6.822	6.872	43,516	+0.05(+0.73%)
Nov 15, 2005	6.827	6.840	6.822	6.822	45,946	-0.01(-0.13%)
Nov 14, 2005	6.840	6.845	6.827	6.831	66,047	-0.02(-0.33%)
Nov 11, 2005	6.854	6.854	6.849	6.854	11,928	+0.00(+0.07%)
Nov 10, 2005	6.890	6.904	6.822	6.849	86,812	-0.08(-1.11%)
Nov 09, 2005	6.926	6.926	6.895	6.926	37,110	-0.01(-0.20%)
Nov 08, 2005	6.877	6.953	6.877	6.940	41,086	+0.06(+0.86%)
Nov 07, 2005	6.858	6.940	6.858	6.881	60,525	+0.01(+0.20%)
Nov 04, 2005	6.858	6.913	6.858	6.867	43,295	-0.03(-0.46%)
Nov 03, 2005	6.917	6.922	6.881	6.899	19,438	-0.02(-0.26%)
Nov 02, 2005	6.886	6.917	6.886	6.917	28,053	+0.02(+0.26%)
Nov 01, 2005	6.863	6.899	6.858	6.899	103,379	+0.02(+0.26%)
Oct 31, 2005	6.881	6.895	6.867	6.881	29,379	+0.01(+0.13%)
Oct 28, 2005	6.854	6.895	6.836	6.872	31,367	+0.02(+0.33%)
Oct 27, 2005	6.809	6.881	6.809	6.849	41,970	+0.04(+0.53%)
Oct 26, 2005	6.931	6.931	6.813	6.813	48,818	-0.08(-1.12%)
Oct 25, 2005	6.858	6.926	6.836	6.890	36,668	+0.03(+0.40%)
Oct 24, 2005	6.818	6.867	6.818	6.863	23,856	+0.01(+0.13%)
Oct 21, 2005	6.845	6.872	6.795	6.854	53,015	-0.03(-0.39%)
Oct 20, 2005	6.777	6.935	6.754	6.881	111,994	+0.12(+1.81%)
Oct 19, 2005	6.795	6.800	6.754	6.759	31,809	-0.04(-0.53%)
Oct 18, 2005	6.795	6.813	6.763	6.795	103,821	-0.01(-0.13%)
Oct 17, 2005	6.813	6.858	6.800	6.804	67,373	-0.00(-0.07%)
Oct 14, 2005	6.849	6.854	6.795	6.809	80,185	-0.04(-0.53%)
Oct 13, 2005	6.899	6.913	6.768	6.845	51,247	-0.09(-1.31%)
Oct 12, 2005	7.126	7.126	6.904	6.935	118,842	-0.17(-2.36%)
Oct 11, 2005	7.107	7.107	7.003	7.103	43,295	+0.03(+0.38%)
Oct 10, 2005	7.053	7.076	7.012	7.076	44,179	+0.03(+0.39%)
Oct 07, 2005	7.040	7.053	7.003	7.049	33,576	+0.00(+0.06%)
Oct 06, 2005	7.040	7.062	7.026	7.044	23,194	-0.01(-0.19%)
Oct 05, 2005	7.085	7.094	7.058	7.058	18,334	-0.04(-0.51%)
Oct 04, 2005	7.107	7.107	7.089	7.094	7,510	-0.01(-0.19%)
Oct 03, 2005	7.162	7.162	7.089	7.107	56,107	-0.01(-0.19%)
Sep 30, 2005	7.107	7.139	7.076	7.121	31,809	+0.06(+0.83%)
Sep 29, 2005	6.976	7.076	6.967	7.062	62,955	+0.09(+1.23%)
Sep 28, 2005	7.008	7.008	6.904	6.976	18,776	-0.02(-0.26%)
Sep 27, 2005	7.040	7.040	6.890	6.994	152,639	-0.05(-0.64%)
Sep 26, 2005	7.107	7.107	7.017	7.040	81,731	-0.06(-0.83%)
Sep 23, 2005	7.098	7.103	7.071	7.098	37,994	-0.00(-0.06%)
Sep 22, 2005	7.153	7.153	7.076	7.103	88,579	-0.05(-0.70%)
Sep 21, 2005	7.126	7.171	7.107	7.153	80,847	+0.05(+0.64%)
Sep 20, 2005	7.112	7.130	7.089	7.107	58,316	-0.00(-0.06%)
Sep 19, 2005	7.098	7.112	7.085	7.112	66,268	+0.01(+0.19%)
Sep 16, 2005	7.126	7.098	7.098	7.098	71,791	-0.04(-0.51%)
Sep 15, 2005	7.198	7.221	7.135	7.135	65,827	-0.06(-0.88%)
Sep 14, 2005	7.198	7.273	7.153	7.198	89,904	+0.00(+0.06%)
Sep 13, 2005	7.171	7.198	7.166	7.193	41,970	+0.06(+0.82%)
Sep 12, 2005	7.189	7.189	7.130	7.135	39,982	-0.08(-1.07%)
Sep 09, 2005	7.189	7.212	7.189	7.212	57,212	+0.03(+0.38%)
Sep 08, 2005	7.184	7.202	7.162	7.184	67,815	+0.00(+0.00%)
Sep 07, 2005	7.189	7.189	7.157	7.184	45,725	+0.00(+0.00%)
Sep 06, 2005	7.189	7.189	7.166	7.184	35,122	+0.00(+0.06%)
Sep 02, 2005	7.162	7.184	7.153	7.180	41,528	+0.00(+0.00%)