Skip to main content

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

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.83 10.96 10.72 10.73 67,095 -0.23(-2.08%)
Mar 30, 2020 11.01 11.01 10.76 10.96 142,355 +0.07(+0.67%)
Mar 27, 2020 10.82 11.01 10.78 10.88 146,925 -0.10(-0.89%)
Mar 26, 2020 10.39 10.98 10.39 10.98 166,650 +0.59(+5.72%)
Mar 25, 2020 9.817 10.45 9.768 10.39 121,767 +0.61(+6.24%)
Mar 24, 2020 9.475 9.841 9.475 9.776 192,134 +0.37(+3.98%)
Mar 23, 2020 9.638 9.638 9.117 9.402 212,444 -0.28(-2.86%)
Mar 20, 2020 9.321 9.988 9.142 9.679 368,359 +0.55(+6.06%)
Mar 19, 2020 8.857 9.305 8.857 9.126 372,356 +0.28(+3.22%)
Mar 18, 2020 10.17 10.21 8.662 8.841 305,070 -1.51(-14.61%)
Mar 17, 2020 10.45 10.45 10.23 10.35 181,212 -0.10(-0.93%)
Mar 16, 2020 10.57 10.74 10.38 10.45 132,395 -0.38(-3.53%)
Mar 13, 2020 10.96 10.96 10.80 10.83 284,753 -0.02(-0.20%)
Mar 12, 2020 10.75 11.15 10.19 10.85 594,946 -0.45(-4.01%)
Mar 11, 2020 11.66 11.66 11.29 11.31 124,777 -0.37(-3.19%)
Mar 10, 2020 11.80 11.81 11.66 11.68 111,015 -0.10(-0.83%)
Mar 09, 2020 11.81 11.97 11.64 11.78 121,934 -0.18(-1.49%)
Mar 06, 2020 11.92 11.99 11.88 11.96 96,783 +0.02(+0.20%)
Mar 05, 2020 11.95 11.96 11.91 11.93 58,071 -0.03(-0.27%)
Mar 04, 2020 11.88 11.96 11.88 11.96 105,318 +0.06(+0.54%)
Mar 03, 2020 11.86 11.99 11.84 11.90 153,695 +0.06(+0.55%)
Mar 02, 2020 11.69 11.86 11.69 11.84 144,838 +0.11(+0.90%)
Feb 28, 2020 11.78 11.86 11.73 11.73 204,429 -0.13(-1.09%)
Feb 27, 2020 11.95 11.96 11.83 11.86 142,058 -0.04(-0.34%)
Feb 26, 2020 12.01 12.01 11.90 11.90 116,870 -0.11(-0.94%)
Feb 25, 2020 12.02 12.04 12.01 12.01 63,122 +0.00(+0.00%)
Feb 24, 2020 12.05 12.05 12.01 12.01 62,925 +0.00(+0.00%)
Feb 21, 2020 12.03 12.06 12.01 12.01 60,489 -0.02(-0.13%)
Feb 20, 2020 12.07 12.07 12.03 12.03 68,112 -0.04(-0.34%)
Feb 19, 2020 12.03 12.07 12.03 12.07 25,562 +0.04(+0.34%)
Feb 18, 2020 12.05 12.07 12.03 12.03 39,529 -0.02(-0.13%)
Feb 14, 2020 12.05 12.08 12.05 12.05 21,356 -0.02(-0.20%)
Feb 13, 2020 12.03 12.08 12.03 12.07 56,584 +0.04(+0.30%)
Feb 12, 2020 12.03 12.04 12.03 12.03 22,328 -0.01(-0.07%)
Feb 11, 2020 11.99 12.04 11.99 12.04 27,098 +0.03(+0.27%)
Feb 10, 2020 11.99 12.01 11.97 12.01 45,986 +0.02(+0.20%)
Feb 07, 2020 11.97 11.99 11.97 11.99 52,036 +0.02(+0.20%)
Feb 06, 2020 11.94 11.97 11.92 11.96 23,063 -0.02(-0.13%)
Feb 05, 2020 11.91 11.98 11.91 11.98 68,664 +0.04(+0.34%)
Feb 04, 2020 11.89 11.94 11.88 11.94 101,790 +0.01(+0.07%)
Feb 03, 2020 11.91 11.94 11.89 11.93 56,897 +0.02(+0.20%)
Jan 31, 2020 11.93 11.95 11.88 11.91 53,647 -0.01(-0.07%)
Jan 30, 2020 11.89 11.95 11.89 11.91 87,514 +0.03(+0.27%)
Jan 29, 2020 11.86 11.89 11.86 11.88 37,448 +0.02(+0.20%)
Jan 28, 2020 11.92 11.92 11.86 11.86 62,155 -0.06(-0.47%)
Jan 27, 2020 11.88 11.93 11.88 11.91 86,269 +0.03(+0.28%)
Jan 24, 2020 11.88 11.89 11.87 11.88 49,310 +0.01(+0.06%)
Jan 23, 2020 11.86 11.91 11.86 11.87 30,972 +0.02(+0.14%)
Jan 22, 2020 11.93 11.93 11.84 11.86 88,063 -0.05(-0.41%)
Jan 21, 2020 11.82 11.91 11.82 11.91 108,700 +0.10(+0.89%)
Jan 17, 2020 11.80 11.82 11.79 11.80 32,708 -0.01(-0.07%)
Jan 16, 2020 11.75 11.83 11.75 11.81 80,737 +0.06(+0.55%)
Jan 15, 2020 11.81 11.85 11.74 11.74 54,271 -0.10(-0.82%)
Jan 14, 2020 11.75 11.84 11.75 11.84 59,111 +0.08(+0.64%)
Jan 13, 2020 11.76 11.76 11.73 11.76 61,167 +0.02(+0.21%)
Jan 10, 2020 11.70 11.74 11.70 11.74 31,461 +0.02(+0.21%)
Jan 09, 2020 11.71 11.72 11.70 11.72 82,894 +0.00(+0.00%)
Jan 08, 2020 11.68 11.74 11.66 11.72 83,615 +0.05(+0.41%)
Jan 07, 2020 11.61 11.68 11.61 11.67 61,293 +0.05(+0.42%)
Jan 06, 2020 11.60 11.62 11.52 11.62 138,916 +0.03(+0.28%)
Jan 03, 2020 11.54 11.60 11.54 11.59 79,338 +0.06(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.