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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.640	7.674	7.595	7.646	109,048	-0.01(-0.07%)
Sep 26, 2013	7.680	7.708	7.646	7.652	85,411	-0.03(-0.37%)
Sep 25, 2013	7.753	7.753	7.680	7.680	87,237	-0.04(-0.50%)
Sep 24, 2013	7.725	7.742	7.680	7.719	21,852	+0.01(+0.07%)
Sep 23, 2013	7.663	7.748	7.663	7.714	58,902	+0.02(+0.28%)
Sep 20, 2013	7.725	7.725	7.652	7.692	32,072	-0.01(-0.12%)
Sep 19, 2013	7.708	7.810	7.685	7.701	139,608	-0.03(-0.45%)
Sep 18, 2013	7.527	7.748	7.499	7.736	96,706	+0.18(+2.39%)
Sep 17, 2013	7.476	7.578	7.459	7.555	84,180	+0.08(+1.06%)
Sep 16, 2013	7.487	7.533	7.425	7.476	104,906	+0.05(+0.69%)
Sep 13, 2013	7.369	7.448	7.363	7.425	52,887	+0.04(+0.54%)
Sep 12, 2013	7.318	7.459	7.318	7.386	123,654	+0.02(+0.29%)
Sep 11, 2013	7.344	7.366	7.327	7.364	46,209	+0.02(+0.21%)
Sep 10, 2013	7.439	7.439	7.338	7.349	63,670	-0.07(-0.91%)
Sep 09, 2013	7.372	7.473	7.372	7.417	153,239	+0.04(+0.53%)
Sep 06, 2013	7.361	7.423	7.349	7.378	63,141	+0.03(+0.38%)
Sep 05, 2013	7.355	7.389	7.344	7.349	76,726	-0.06(-0.76%)
Sep 04, 2013	7.349	7.445	7.349	7.406	66,343	-0.01(-0.08%)
Sep 03, 2013	7.400	7.450	7.389	7.411	48,917	-0.03(-0.38%)
Aug 30, 2013	7.456	7.456	7.400	7.439	62,528	-0.02(-0.23%)
Aug 29, 2013	7.378	7.456	7.363	7.456	134,184	+0.05(+0.68%)
Aug 28, 2013	7.479	7.490	7.400	7.406	66,991	-0.05(-0.68%)
Aug 27, 2013	7.411	7.496	7.400	7.456	133,560	-0.02(-0.23%)
Aug 26, 2013	7.496	7.513	7.439	7.473	72,042	+0.00(+0.00%)
Aug 23, 2013	7.451	7.484	7.389	7.473	101,992	+0.05(+0.68%)
Aug 22, 2013	7.332	7.468	7.321	7.423	128,171	+0.08(+1.15%)
Aug 21, 2013	7.293	7.361	7.287	7.338	118,839	-0.01(-0.08%)
Aug 20, 2013	7.316	7.366	7.265	7.344	156,162	+0.10(+1.32%)
Aug 19, 2013	7.203	7.304	7.203	7.248	140,843	+0.01(+0.08%)
Aug 16, 2013	7.299	7.299	7.214	7.242	96,357	-0.10(-1.38%)
Aug 15, 2013	7.181	7.361	7.181	7.344	230,298	+0.07(+1.01%)
Aug 14, 2013	7.287	7.310	7.265	7.271	106,544	-0.03(-0.46%)
Aug 13, 2013	7.271	7.321	7.254	7.304	94,194	+0.00(+0.03%)
Aug 12, 2013	7.241	7.319	7.229	7.302	68,705	+0.02(+0.31%)
Aug 09, 2013	7.207	7.297	7.207	7.280	88,087	+0.03(+0.46%)
Aug 08, 2013	7.246	7.324	7.229	7.246	241,659	+0.01(+0.08%)
Aug 07, 2013	7.280	7.293	7.241	7.241	229,593	-0.08(-1.07%)
Aug 06, 2013	7.280	7.336	7.280	7.319	81,555	+0.00(+0.00%)
Aug 05, 2013	7.386	7.386	7.308	7.319	189,468	-0.11(-1.43%)
Aug 02, 2013	7.364	7.425	7.364	7.425	93,162	+0.03(+0.45%)
Aug 01, 2013	7.470	7.470	7.352	7.392	165,370	-0.06(-0.83%)
Jul 31, 2013	7.431	7.464	7.403	7.453	139,835	+0.01(+0.19%)
Jul 30, 2013	7.403	7.453	7.380	7.439	258,502	+0.04(+0.49%)
Jul 29, 2013	7.436	7.464	7.392	7.403	151,674	-0.04(-0.53%)
Jul 26, 2013	7.509	7.509	7.421	7.442	97,442	-0.03(-0.37%)
Jul 25, 2013	7.515	7.559	7.420	7.470	137,160	-0.06(-0.74%)
Jul 24, 2013	7.638	7.638	7.516	7.526	107,195	-0.14(-1.82%)
Jul 23, 2013	7.548	7.688	7.548	7.666	160,858	+0.09(+1.18%)
Jul 22, 2013	7.604	7.615	7.576	7.576	150,453	-0.08(-1.07%)
Jul 19, 2013	7.744	7.744	7.615	7.658	115,934	-0.09(-1.18%)
Jul 18, 2013	7.772	7.789	7.722	7.749	81,681	-0.01(-0.15%)
Jul 17, 2013	7.722	7.800	7.722	7.761	62,021	+0.04(+0.51%)
Jul 16, 2013	7.761	7.761	7.666	7.722	96,331	+0.00(+0.00%)
Jul 15, 2013	7.744	7.744	7.705	7.722	99,542	-0.03(-0.36%)
Jul 12, 2013	7.755	7.800	7.688	7.750	102,906	-0.04(-0.57%)
Jul 11, 2013	7.666	7.795	7.666	7.795	136,129	+0.15(+2.01%)
Jul 10, 2013	7.641	7.658	7.580	7.641	98,558	-0.06(-0.79%)
Jul 09, 2013	7.680	7.719	7.647	7.702	103,835	+0.06(+0.73%)
Jul 08, 2013	7.680	7.774	7.641	7.647	105,945	-0.07(-0.87%)
Jul 05, 2013	7.747	7.747	7.613	7.714	134,599	-0.07(-0.93%)
Jul 03, 2013	7.842	7.919	7.769	7.786	86,091	-0.15(-1.89%)
Jul 02, 2013	7.975	8.070	7.936	7.936	173,267	-0.11(-1.31%)
Jul 01, 2013	7.992	8.064	7.942	8.042	116,253	+0.06(+0.70%)
Jun 28, 2013	8.064	8.064	7.925	7.986	80,908	-0.06(-0.69%)
Jun 27, 2013	7.970	8.059	7.931	8.042	95,701	+0.13(+1.69%)
Jun 26, 2013	7.791	7.931	7.791	7.908	153,426	+0.18(+2.38%)
Jun 25, 2013	7.725	7.747	7.652	7.725	158,903	-0.02(-0.22%)
Jun 24, 2013	7.830	7.830	7.613	7.741	164,101	-0.11(-1.35%)
Jun 21, 2013	7.970	8.020	7.825	7.847	129,379	-0.12(-1.54%)
Jun 20, 2013	7.897	8.059	7.753	7.970	234,929	+0.02(+0.28%)
Jun 19, 2013	7.925	7.975	7.847	7.947	226,283	-0.01(-0.07%)
Jun 18, 2013	7.964	8.020	7.892	7.953	162,380	-0.07(-0.83%)
Jun 17, 2013	8.103	8.103	8.003	8.020	50,394	-0.03(-0.37%)
Jun 14, 2013	8.036	8.053	7.964	8.049	50,092	+0.03(+0.37%)
Jun 13, 2013	7.986	8.036	7.925	8.020	165,285	+0.03(+0.42%)
Jun 12, 2013	7.986	7.997	7.914	7.986	125,796	-0.04(-0.46%)
Jun 11, 2013	7.995	8.045	7.890	8.023	173,372	-0.04(-0.55%)
Jun 10, 2013	8.261	8.261	8.056	8.067	232,588	-0.19(-2.35%)
Jun 07, 2013	8.283	8.293	8.211	8.261	80,272	-0.02(-0.20%)
Jun 06, 2013	8.200	8.344	8.195	8.278	83,747	+0.07(+0.81%)
Jun 05, 2013	8.128	8.239	8.128	8.211	112,340	+0.06(+0.75%)
Jun 04, 2013	8.051	8.156	8.001	8.150	160,860	+0.13(+1.59%)
Jun 03, 2013	8.145	8.168	7.995	8.023	354,837	-0.08(-1.02%)
May 31, 2013	8.267	8.294	8.095	8.106	154,033	-0.17(-2.01%)
May 30, 2013	8.344	8.388	8.256	8.272	203,404	-0.07(-0.86%)
May 29, 2013	8.416	8.430	8.311	8.344	180,071	-0.17(-1.95%)
May 28, 2013	8.588	8.605	8.311	8.510	120,803	-0.10(-1.16%)
May 24, 2013	8.610	8.624	8.549	8.610	70,804	-0.01(-0.13%)
May 23, 2013	8.610	8.632	8.593	8.621	35,675	+0.03(+0.32%)
May 22, 2013	8.676	8.676	8.588	8.593	55,680	-0.06(-0.64%)
May 21, 2013	8.643	8.660	8.566	8.649	26,399	+0.04(+0.51%)
May 20, 2013	8.665	8.693	8.604	8.604	47,819	-0.05(-0.58%)
May 17, 2013	8.710	8.710	8.654	8.654	48,660	-0.02(-0.19%)
May 16, 2013	8.638	8.732	8.638	8.671	55,415	+0.03(+0.38%)
May 15, 2013	8.820	8.820	8.638	8.638	131,847	-0.18(-2.07%)
May 13, 2013	8.887	8.887	8.820	8.820	58,348	-0.06(-0.66%)
May 10, 2013	8.929	8.929	8.840	8.879	31,497	-0.01(-0.12%)
May 09, 2013	8.846	8.890	8.846	8.889	39,499	+0.03(+0.30%)
May 08, 2013	8.868	8.873	8.851	8.862	36,598	+0.01(+0.12%)
May 07, 2013	8.840	8.884	8.840	8.851	54,713	-0.04(-0.43%)
May 06, 2013	8.862	8.901	8.846	8.890	71,757	+0.04(+0.50%)
May 03, 2013	8.857	8.851	8.835	8.846	60,170	+0.01(+0.06%)
May 02, 2013	8.835	8.851	8.818	8.840	49,297	+0.02(+0.25%)
May 01, 2013	8.802	8.818	8.774	8.818	61,767	+0.04(+0.50%)
Apr 30, 2013	8.758	8.791	8.729	8.774	45,702	+0.03(+0.35%)
Apr 29, 2013	8.774	8.774	8.697	8.744	34,850	-0.00(-0.03%)
Apr 26, 2013	8.714	8.763	8.719	8.747	27,195	+0.03(+0.32%)
Apr 25, 2013	8.681	8.728	8.681	8.719	38,741	+0.02(+0.19%)
Apr 24, 2013	8.741	8.742	8.697	8.703	101,158	-0.01(-0.06%)
Apr 23, 2013	8.736	8.747	8.697	8.708	47,390	+0.03(+0.32%)
Apr 22, 2013	8.736	8.736	8.670	8.681	40,045	-0.02(-0.19%)
Apr 19, 2013	8.769	8.769	8.664	8.697	44,739	-0.02(-0.19%)
Apr 18, 2013	8.741	8.747	8.692	8.714	57,725	+0.02(+0.25%)
Apr 17, 2013	8.670	8.741	8.664	8.692	57,901	+0.04(+0.51%)
Apr 16, 2013	8.697	8.719	8.636	8.648	59,804	-0.07(-0.76%)
Apr 15, 2013	8.791	8.791	8.708	8.714	43,171	-0.04(-0.50%)
Apr 12, 2013	8.785	8.785	8.708	8.758	47,045	-0.04(-0.50%)
Apr 11, 2013	8.785	8.807	8.763	8.802	35,531	+0.04(+0.47%)
Apr 10, 2013	8.805	8.805	8.734	8.761	30,855	-0.01(-0.06%)
Apr 09, 2013	8.723	8.794	8.690	8.767	57,507	+0.07(+0.82%)
Apr 08, 2013	8.767	8.767	8.690	8.695	31,451	-0.04(-0.50%)
Apr 05, 2013	8.662	8.756	8.662	8.739	50,747	+0.08(+0.89%)
Apr 04, 2013	8.695	8.695	8.629	8.662	38,053	+0.02(+0.19%)
Apr 03, 2013	8.712	8.712	8.646	8.646	29,150	-0.02(-0.19%)
Apr 02, 2013	8.635	8.728	8.590	8.662	64,880	+0.02(+0.25%)
Apr 01, 2013	8.679	8.679	8.607	8.640	39,471	-0.01(-0.13%)
Mar 28, 2013	8.673	8.673	8.591	8.651	48,409	+0.00(+0.01%)
Mar 27, 2013	8.585	8.651	8.569	8.650	45,629	+0.04(+0.43%)
Mar 26, 2013	8.585	8.613	8.520	8.613	60,295	+0.05(+0.64%)
Mar 25, 2013	8.580	8.580	8.476	8.558	88,513	-0.01(-0.06%)
Mar 22, 2013	8.618	8.618	8.536	8.564	65,873	-0.01(-0.06%)
Mar 21, 2013	8.547	8.596	8.542	8.569	63,806	+0.01(+0.13%)
Mar 20, 2013	8.542	8.558	8.487	8.558	59,592	+0.07(+0.78%)
Mar 19, 2013	8.509	8.553	8.432	8.492	46,980	+0.04(+0.45%)
Mar 18, 2013	8.300	8.476	8.300	8.454	154,558	+0.15(+1.78%)
Mar 15, 2013	8.289	8.366	8.262	8.306	210,957	+0.01(+0.13%)
Mar 14, 2013	8.410	8.410	8.278	8.295	283,534	-0.15(-1.82%)
Mar 13, 2013	8.542	8.547	8.437	8.448	232,108	-0.08(-0.94%)
Mar 12, 2013	8.725	8.725	8.528	8.528	190,855	-0.09(-1.01%)
Mar 11, 2013	8.681	8.681	8.616	8.616	99,085	-0.07(-0.75%)
Mar 08, 2013	8.736	8.774	8.659	8.681	132,211	-0.07(-0.81%)
Mar 07, 2013	8.780	8.785	8.736	8.752	84,460	-0.05(-0.56%)
Mar 06, 2013	8.763	8.801	8.747	8.801	99,257	+0.04(+0.44%)
Mar 05, 2013	8.856	8.856	8.758	8.763	102,834	-0.04(-0.43%)
Mar 04, 2013	8.845	8.845	8.796	8.801	57,148	-0.01(-0.12%)
Mar 01, 2013	8.878	8.878	8.785	8.812	64,498	-0.01(-0.12%)
Feb 28, 2013	8.834	8.845	8.801	8.823	55,808	-0.03(-0.37%)
Feb 27, 2013	8.856	8.872	8.818	8.856	33,916	+0.03(+0.31%)
Feb 26, 2013	8.807	8.856	8.771	8.829	76,881	-0.11(-1.22%)
Feb 22, 2013	8.949	8.949	8.911	8.938	51,180	-0.01(-0.12%)
Feb 21, 2013	8.856	8.949	8.856	8.949	49,821	+0.07(+0.80%)
Feb 20, 2013	8.949	8.949	8.861	8.878	66,656	-0.03(-0.31%)
Feb 19, 2013	8.982	8.987	8.894	8.905	82,676	-0.02(-0.24%)
Feb 15, 2013	9.014	9.014	8.899	8.927	55,579	-0.04(-0.49%)
Feb 14, 2013	9.009	9.009	8.938	8.971	65,152	-0.01(-0.09%)
Feb 13, 2013	9.129	9.129	8.971	8.978	53,698	-0.11(-1.21%)
Feb 12, 2013	8.996	9.089	8.969	9.089	94,240	+0.08(+0.84%)
Feb 11, 2013	9.040	9.040	8.985	9.013	88,541	-0.01(-0.13%)
Feb 08, 2013	9.029	9.053	9.002	9.024	35,641	-0.02(-0.17%)
Feb 07, 2013	9.045	9.060	9.023	9.040	14,973	+0.02(+0.18%)
Feb 06, 2013	9.018	9.023	8.996	9.023	33,717	+0.03(+0.36%)
Feb 04, 2013	9.029	9.083	8.985	8.991	115,609	-0.08(-0.84%)
Feb 01, 2013	9.083	9.165	9.034	9.067	74,123	+0.00(+0.00%)
Jan 31, 2013	9.078	9.078	9.023	9.067	70,345	+0.02(+0.18%)
Jan 30, 2013	9.061	9.089	9.040	9.051	61,682	-0.01(-0.12%)
Jan 29, 2013	9.159	9.159	8.996	9.061	170,126	-0.06(-0.66%)
Jan 28, 2013	9.295	9.306	9.116	9.121	37,692	-0.17(-1.81%)
Jan 25, 2013	9.306	9.306	9.252	9.290	64,395	+0.01(+0.06%)
Jan 24, 2013	9.252	9.317	9.246	9.284	60,567	-0.03(-0.29%)
Jan 23, 2013	9.225	9.322	9.189	9.311	83,697	+0.11(+1.18%)
Jan 22, 2013	9.208	9.230	9.148	9.203	69,130	-0.01(-0.06%)
Jan 18, 2013	9.252	9.273	9.208	9.208	35,875	+0.00(+0.00%)
Jan 17, 2013	9.225	9.268	9.192	9.208	65,335	+0.06(+0.65%)
Jan 16, 2013	9.127	9.181	9.040	9.148	107,493	-0.01(-0.12%)
Jan 15, 2013	9.273	9.273	9.132	9.159	94,952	-0.14(-1.46%)
Jan 14, 2013	9.301	9.371	9.279	9.295	39,435	-0.05(-0.58%)
Jan 11, 2013	9.366	9.388	9.309	9.350	51,929	-0.01(-0.09%)
Jan 10, 2013	9.385	9.385	9.291	9.358	52,618	+0.01(+0.06%)
Jan 09, 2013	9.293	9.353	9.272	9.353	88,794	+0.08(+0.82%)
Jan 08, 2013	9.218	9.277	9.180	9.277	64,284	+0.09(+1.00%)
Jan 07, 2013	9.142	9.255	9.142	9.185	88,738	+0.01(+0.12%)
Jan 04, 2013	9.196	9.228	9.115	9.174	117,560	-0.02(-0.18%)
Jan 03, 2013	9.201	9.320	9.180	9.190	84,853	+0.01(+0.06%)
Jan 02, 2013	9.109	9.239	9.023	9.185	41,590	+0.16(+1.80%)
Dec 31, 2012	9.012	9.071	8.990	9.023	91,303	-0.03(-0.30%)
Dec 28, 2012	8.996	9.050	8.925	9.050	68,712	+0.08(+0.91%)
Dec 27, 2012	9.028	9.028	8.909	8.969	121,557	-0.01(-0.06%)
Dec 26, 2012	8.958	9.001	8.936	8.974	42,030	-0.00(-0.03%)
Dec 24, 2012	9.055	9.061	8.952	8.977	40,169	-0.02(-0.27%)
Dec 21, 2012	9.023	9.066	8.947	9.001	91,295	+0.01(+0.06%)
Dec 20, 2012	9.006	9.071	8.936	8.996	79,301	+0.06(+0.73%)
Dec 19, 2012	8.936	9.006	8.893	8.931	140,058	-0.01(-0.14%)
Dec 18, 2012	9.039	9.093	8.925	8.943	98,737	-0.09(-1.00%)
Dec 17, 2012	9.169	9.169	9.012	9.033	150,456	-0.15(-1.59%)
Dec 14, 2012	9.180	9.228	9.093	9.180	144,740	-0.05(-0.59%)
Dec 13, 2012	9.353	9.353	9.218	9.234	153,496	-0.05(-0.59%)
Dec 12, 2012	9.320	9.402	9.201	9.288	95,317	+0.04(+0.44%)
Dec 11, 2012	9.162	9.275	9.162	9.248	43,576	+0.06(+0.70%)
Dec 10, 2012	9.334	9.334	9.118	9.183	88,560	-0.03(-0.29%)
Dec 07, 2012	9.291	9.302	9.145	9.210	113,236	-0.08(-0.87%)
Dec 06, 2012	9.248	9.296	9.215	9.291	128,080	+0.06(+0.70%)
Dec 05, 2012	9.178	9.226	9.167	9.226	113,221	+0.05(+0.53%)
Dec 04, 2012	9.210	9.210	9.145	9.178	76,167	-0.05(-0.58%)
Nov 30, 2012	9.259	9.286	9.194	9.232	120,383	+0.02(+0.18%)
Nov 29, 2012	9.221	9.302	9.172	9.215	127,895	+0.05(+0.59%)
Nov 28, 2012	9.135	9.199	9.129	9.162	167,502	+0.03(+0.29%)
Nov 27, 2012	9.054	9.135	9.048	9.135	111,627	+0.10(+1.07%)
Nov 26, 2012	9.032	9.086	9.000	9.038	103,015	-0.01(-0.12%)
Nov 23, 2012	9.097	9.113	9.043	9.048	33,164	-0.01(-0.06%)
Nov 21, 2012	9.027	9.092	8.978	9.054	92,221	+0.01(+0.12%)
Nov 20, 2012	9.043	9.086	9.016	9.043	79,372	+0.03(+0.30%)
Nov 19, 2012	8.930	9.081	8.930	9.016	88,597	+0.10(+1.09%)
Nov 16, 2012	8.822	8.954	8.822	8.919	71,279	+0.08(+0.91%)
Nov 15, 2012	8.871	8.898	8.817	8.838	151,095	-0.10(-1.09%)
Nov 14, 2012	9.059	9.086	8.919	8.935	124,145	-0.09(-0.96%)
Nov 13, 2012	9.005	9.027	9.000	9.021	76,245	+0.01(+0.08%)
Nov 12, 2012	9.014	9.057	8.944	9.014	108,548	+0.03(+0.30%)
Nov 09, 2012	9.035	9.121	8.971	8.987	83,148	-0.02(-0.24%)
Nov 08, 2012	8.960	9.057	8.960	9.009	84,641	+0.12(+1.33%)
Nov 07, 2012	8.858	8.917	8.842	8.891	93,953	+0.05(+0.61%)
Nov 06, 2012	8.815	8.848	8.805	8.837	57,449	-0.02(-0.18%)
Nov 05, 2012	8.832	8.853	8.772	8.853	69,109	+0.01(+0.12%)
Nov 02, 2012	8.891	8.917	8.826	8.842	55,272	-0.07(-0.78%)
Nov 01, 2012	8.885	8.976	8.885	8.912	63,530	+0.01(+0.12%)
Oct 31, 2012	8.998	9.030	8.853	8.901	48,857	-0.15(-1.66%)
Oct 26, 2012	9.068	9.051	9.051	9.051	51,440	+0.05(+0.54%)
Oct 25, 2012	9.003	9.051	8.966	9.003	51,399	+0.04(+0.48%)
Oct 24, 2012	8.874	9.003	8.869	8.960	99,788	+0.06(+0.66%)
Oct 23, 2012	8.832	8.917	8.805	8.901	57,154	+0.08(+0.91%)
Oct 19, 2012	8.874	8.885	8.783	8.821	50,720	-0.05(-0.54%)
Oct 18, 2012	8.896	8.896	8.826	8.869	20,106	+0.03(+0.30%)
Oct 17, 2012	8.858	8.912	8.842	8.842	54,975	-0.05(-0.55%)
Oct 16, 2012	8.966	8.971	8.848	8.891	72,167	-0.02(-0.17%)
Oct 15, 2012	8.944	8.944	8.864	8.907	74,584	-0.02(-0.18%)
Oct 12, 2012	8.923	8.944	8.896	8.923	107,534	-0.02(-0.24%)
Oct 11, 2012	8.874	8.949	8.874	8.944	46,423	+0.07(+0.75%)
Oct 10, 2012	8.888	8.936	8.867	8.878	82,873	-0.02(-0.24%)
Oct 09, 2012	8.856	8.936	8.856	8.899	83,324	+0.02(+0.24%)
Oct 08, 2012	8.942	8.947	8.867	8.878	40,632	-0.03(-0.36%)
Oct 05, 2012	8.771	8.947	8.771	8.910	82,169	+0.05(+0.54%)
Oct 04, 2012	8.856	8.894	8.782	8.862	82,004	-0.03(-0.30%)
Oct 03, 2012	8.883	8.888	8.856	8.888	63,560	+0.06(+0.67%)
Oct 02, 2012	8.867	8.878	8.803	8.830	83,576	+0.02(+0.18%)