BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
11.06
+0.03 (0.31%)
Aug 15, 2025, 4:00 PM - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.05 | 11.08 | 11.03 | 11.06 | - | -0.18% | 71,223 |
| Aug 14, 2025 | 11.11 | 11.12 | 11.07 | 11.08 | 11.08 | -0.27% | 64,384 |
| Aug 13, 2025 | 11.02 | 11.13 | 11.01 | 11.11 | 11.11 | 1.09% | 117,101 |
| Aug 12, 2025 | 11.00 | 11.00 | 10.95 | 10.99 | 10.99 | -0.09% | 77,014 |
| Aug 11, 2025 | 10.98 | 11.00 | 10.94 | 11.00 | 11.00 | 0.46% | 88,766 |
| Aug 8, 2025 | 10.94 | 10.97 | 10.91 | 10.95 | 10.95 | -0.18% | 89,871 |
| Aug 7, 2025 | 10.97 | 11.02 | 10.94 | 10.97 | 10.97 | 0.18% | 135,015 |
| Aug 6, 2025 | 10.91 | 11.04 | 10.91 | 10.95 | 10.95 | 0.46% | 158,788 |
| Aug 5, 2025 | 10.91 | 10.94 | 10.89 | 10.90 | 10.90 | 0.09% | 61,888 |
| Aug 4, 2025 | 10.91 | 10.95 | 10.89 | 10.89 | 10.89 | -0.09% | 104,203 |
| Aug 1, 2025 | 10.83 | 10.91 | 10.81 | 10.90 | 10.90 | 0.74% | 136,656 |
| Jul 31, 2025 | 10.71 | 10.82 | 10.70 | 10.82 | 10.82 | 1.12% | 177,225 |
| Jul 30, 2025 | 10.70 | 10.71 | 10.67 | 10.70 | 10.70 | - | 115,407 |
| Jul 29, 2025 | 10.70 | 10.71 | 10.67 | 10.70 | 10.70 | 0.19% | 113,306 |
| Jul 28, 2025 | 10.69 | 10.71 | 10.67 | 10.68 | 10.68 | -0.09% | 95,955 |
| Jul 25, 2025 | 10.71 | 10.72 | 10.67 | 10.69 | 10.69 | 0.09% | 136,899 |
| Jul 24, 2025 | 10.72 | 10.73 | 10.66 | 10.68 | 10.68 | -0.42% | 242,795 |
| Jul 23, 2025 | 10.74 | 10.76 | 10.70 | 10.73 | 10.73 | -0.05% | 158,108 |
| Jul 22, 2025 | 10.74 | 10.77 | 10.71 | 10.73 | 10.73 | - | 187,676 |
| Jul 21, 2025 | 10.78 | 10.82 | 10.73 | 10.73 | 10.73 | -0.09% | 108,104 |
| Jul 18, 2025 | 10.73 | 10.77 | 10.72 | 10.74 | 10.74 | 0.09% | 124,705 |
| Jul 17, 2025 | 10.78 | 10.80 | 10.71 | 10.73 | 10.73 | -0.37% | 125,036 |
| Jul 16, 2025 | 10.87 | 10.87 | 10.76 | 10.77 | 10.77 | -0.78% | 176,328 |
| Jul 15, 2025 | 10.92 | 11.00 | 10.83 | 10.86 | 10.86 | -1.05% | 69,682 |
| Jul 14, 2025 | 10.93 | 10.97 | 10.92 | 10.97 | 10.92 | 0.55% | 133,325 |
| Jul 11, 2025 | 10.88 | 10.93 | 10.88 | 10.91 | 10.86 | -0.09% | 49,367 |
| Jul 10, 2025 | 10.97 | 11.01 | 10.92 | 10.92 | 10.87 | -0.46% | 87,183 |
| Jul 9, 2025 | 11.01 | 11.01 | 10.96 | 10.97 | 10.92 | - | 69,127 |
| Jul 8, 2025 | 11.00 | 11.00 | 10.95 | 10.97 | 10.92 | -0.14% | 52,355 |
| Jul 7, 2025 | 11.03 | 11.10 | 10.98 | 10.99 | 10.93 | -0.77% | 83,400 |
| Jul 3, 2025 | 11.01 | 11.11 | 11.01 | 11.07 | 11.02 | 0.09% | 107,600 |
| Jul 2, 2025 | 10.99 | 11.07 | 10.98 | 11.06 | 11.01 | 0.55% | 117,281 |
| Jul 1, 2025 | 10.97 | 11.02 | 10.92 | 11.00 | 10.95 | 0.46% | 194,953 |
| Jun 30, 2025 | 10.91 | 10.97 | 10.90 | 10.95 | 10.90 | 0.55% | 150,524 |
| Jun 27, 2025 | 10.88 | 10.97 | 10.86 | 10.89 | 10.84 | -0.37% | 159,000 |
| Jun 26, 2025 | 10.86 | 10.93 | 10.83 | 10.93 | 10.88 | 1.02% | 73,272 |
| Jun 25, 2025 | 10.82 | 10.87 | 10.78 | 10.82 | 10.77 | -0.46% | 154,275 |
| Jun 24, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.82 | -0.23% | 99,861 |
| Jun 23, 2025 | 10.79 | 10.91 | 10.79 | 10.90 | 10.84 | 0.97% | 291,785 |
| Jun 20, 2025 | 10.78 | 10.81 | 10.76 | 10.79 | 10.74 | 0.09% | 94,659 |
| Jun 18, 2025 | 10.80 | 10.82 | 10.76 | 10.78 | 10.73 | -0.19% | 84,405 |
| Jun 17, 2025 | 10.82 | 10.86 | 10.80 | 10.80 | 10.75 | -0.09% | 192,320 |
| Jun 16, 2025 | 10.77 | 10.83 | 10.77 | 10.81 | 10.76 | - | 187,996 |
| Jun 13, 2025 | 10.79 | 10.90 | 10.77 | 10.81 | 10.76 | -0.64% | 92,041 |
| Jun 12, 2025 | 10.88 | 10.89 | 10.82 | 10.88 | 10.77 | 0.18% | 58,375 |
| Jun 11, 2025 | 10.83 | 10.89 | 10.82 | 10.86 | 10.75 | 0.28% | 110,078 |
| Jun 10, 2025 | 10.85 | 10.85 | 10.82 | 10.83 | 10.72 | - | 56,885 |
| Jun 9, 2025 | 10.82 | 10.85 | 10.81 | 10.83 | 10.72 | 0.09% | 76,956 |
| Jun 6, 2025 | 10.83 | 10.84 | 10.80 | 10.82 | 10.71 | -0.05% | 84,701 |
| Jun 5, 2025 | 10.85 | 10.87 | 10.80 | 10.83 | 10.72 | -0.32% | 45,020 |