BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
10.83
-0.04 (-0.32%)
Jun 5, 2025, 4:00 PM - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.85 | 10.87 | 10.80 | 10.83 | 10.83 | -0.32% | 45,020 |
| Jun 4, 2025 | 10.92 | 10.92 | 10.73 | 10.86 | 10.86 | -0.18% | 61,254 |
| Jun 3, 2025 | 10.92 | 10.95 | 10.88 | 10.88 | 10.88 | -0.09% | 179,844 |
| Jun 2, 2025 | 10.95 | 10.95 | 10.82 | 10.89 | 10.89 | -0.27% | 132,024 |
| May 30, 2025 | 10.92 | 10.95 | 10.89 | 10.92 | 10.92 | 0.09% | 50,982 |
| May 29, 2025 | 10.94 | 10.94 | 10.85 | 10.91 | 10.91 | 0.18% | 99,443 |
| May 28, 2025 | 10.91 | 10.96 | 10.85 | 10.89 | 10.89 | -0.55% | 90,659 |
| May 27, 2025 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | 1.11% | 131,801 |
| May 23, 2025 | 10.83 | 10.87 | 10.83 | 10.83 | 10.83 | 0.09% | 78,356 |
| May 22, 2025 | 10.85 | 11.00 | 10.81 | 10.82 | 10.82 | -0.09% | 129,431 |
| May 21, 2025 | 10.94 | 10.99 | 10.78 | 10.83 | 10.83 | -1.28% | 116,646 |
| May 20, 2025 | 11.01 | 11.01 | 10.96 | 10.97 | 10.97 | -0.27% | 52,451 |
| May 19, 2025 | 10.98 | 11.02 | 10.93 | 11.00 | 11.00 | -0.09% | 111,778 |
| May 16, 2025 | 11.03 | 11.06 | 10.98 | 11.01 | 11.01 | - | 124,013 |
| May 15, 2025 | 10.97 | 11.08 | 10.96 | 11.01 | 11.01 | 0.36% | 114,755 |
| May 14, 2025 | 11.02 | 11.06 | 10.96 | 10.97 | 10.92 | -0.90% | 155,077 |
| May 13, 2025 | 11.09 | 11.09 | 11.04 | 11.07 | 11.02 | - | 96,640 |
| May 12, 2025 | 11.07 | 11.15 | 11.05 | 11.07 | 11.02 | -0.45% | 138,498 |
| May 9, 2025 | 11.11 | 11.16 | 11.11 | 11.12 | 11.07 | 0.18% | 56,739 |
| May 8, 2025 | 11.15 | 11.18 | 11.08 | 11.10 | 11.05 | -0.18% | 79,635 |
| May 7, 2025 | 11.13 | 11.16 | 11.08 | 11.12 | 11.07 | -0.04% | 65,346 |
| May 6, 2025 | 11.13 | 11.15 | 11.11 | 11.13 | 11.07 | -0.04% | 33,963 |
| May 5, 2025 | 11.17 | 11.18 | 11.08 | 11.13 | 11.08 | -0.45% | 79,495 |
| May 2, 2025 | 11.14 | 11.20 | 11.09 | 11.18 | 11.13 | 0.54% | 79,043 |
| May 1, 2025 | 11.19 | 11.19 | 11.11 | 11.12 | 11.07 | - | 82,929 |
| Apr 30, 2025 | 11.05 | 11.14 | 10.99 | 11.12 | 11.07 | 0.77% | 68,224 |
| Apr 29, 2025 | 11.02 | 11.07 | 10.97 | 11.04 | 10.98 | 0.50% | 105,321 |
| Apr 28, 2025 | 11.03 | 11.05 | 10.96 | 10.98 | 10.93 | -0.18% | 84,372 |
| Apr 25, 2025 | 10.98 | 11.07 | 10.98 | 11.00 | 10.95 | 0.46% | 97,295 |
| Apr 24, 2025 | 10.88 | 10.99 | 10.87 | 10.95 | 10.90 | 1.20% | 93,587 |
| Apr 23, 2025 | 10.88 | 10.92 | 10.78 | 10.82 | 10.77 | 0.37% | 116,104 |
| Apr 22, 2025 | 10.79 | 10.84 | 10.70 | 10.78 | 10.73 | 0.94% | 102,835 |
| Apr 21, 2025 | 10.80 | 10.87 | 10.66 | 10.68 | 10.63 | -1.20% | 92,709 |
| Apr 17, 2025 | 10.84 | 10.91 | 10.79 | 10.81 | 10.76 | -0.46% | 97,268 |
| Apr 16, 2025 | 10.90 | 10.92 | 10.84 | 10.86 | 10.81 | -0.37% | 83,454 |
| Apr 15, 2025 | 10.88 | 10.95 | 10.85 | 10.90 | 10.85 | 0.18% | 83,114 |
| Apr 14, 2025 | 10.82 | 10.94 | 10.82 | 10.88 | 10.77 | 0.93% | 125,232 |
| Apr 11, 2025 | 10.59 | 10.83 | 10.50 | 10.78 | 10.68 | 0.23% | 174,307 |
| Apr 10, 2025 | 10.78 | 10.87 | 10.65 | 10.76 | 10.65 | -1.33% | 156,408 |
| Apr 9, 2025 | 10.60 | 10.96 | 10.50 | 10.90 | 10.79 | 1.49% | 322,669 |
| Apr 8, 2025 | 10.95 | 11.08 | 10.72 | 10.74 | 10.64 | -2.19% | 300,890 |
| Apr 7, 2025 | 11.07 | 11.12 | 10.94 | 10.98 | 10.87 | -1.35% | 316,799 |
| Apr 4, 2025 | 11.37 | 11.37 | 11.13 | 11.13 | 11.02 | -1.81% | 262,075 |
| Apr 3, 2025 | 11.43 | 11.43 | 11.32 | 11.34 | 11.22 | -0.04% | 124,052 |
| Apr 2, 2025 | 11.35 | 11.38 | 11.34 | 11.34 | 11.23 | -0.09% | 92,344 |
| Apr 1, 2025 | 11.31 | 11.41 | 11.26 | 11.35 | 11.24 | 0.89% | 93,020 |
| Mar 31, 2025 | 11.23 | 11.30 | 11.21 | 11.25 | 11.14 | 0.34% | 89,011 |
| Mar 28, 2025 | 11.22 | 11.32 | 11.21 | 11.21 | 11.10 | 0.11% | 47,411 |
| Mar 27, 2025 | 11.23 | 11.23 | 11.19 | 11.20 | 11.09 | -0.44% | 55,133 |
| Mar 26, 2025 | 11.31 | 11.32 | 11.23 | 11.25 | 11.14 | -0.49% | 77,187 |