BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
11.97
-0.03 (-0.25%)
Dec 26, 2025, 4:00 PM EST - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12.00 | 12.00 | 11.93 | 11.97 | 11.97 | -0.25% | 100,789 |
| Dec 24, 2025 | 11.96 | 12.03 | 11.96 | 12.00 | 12.00 | 0.08% | 51,615 |
| Dec 23, 2025 | 12.00 | 12.02 | 11.98 | 11.99 | 11.99 | -0.66% | 166,079 |
| Dec 22, 2025 | 12.03 | 12.11 | 12.03 | 12.07 | 12.07 | -0.41% | 110,290 |
| Dec 19, 2025 | 12.08 | 12.15 | 12.04 | 12.12 | 12.07 | 0.08% | 168,929 |
| Dec 18, 2025 | 12.06 | 12.11 | 12.03 | 12.11 | 12.06 | 0.67% | 87,805 |
| Dec 17, 2025 | 12.06 | 12.08 | 12.01 | 12.03 | 11.98 | -0.25% | 105,505 |
| Dec 16, 2025 | 12.03 | 12.09 | 11.97 | 12.06 | 12.01 | 0.17% | 204,204 |
| Dec 15, 2025 | 12.08 | 12.08 | 11.96 | 12.04 | 11.99 | 0.08% | 153,336 |
| Dec 12, 2025 | 12.11 | 12.11 | 12.01 | 12.03 | 11.98 | -0.82% | 78,533 |
| Dec 11, 2025 | 12.15 | 12.18 | 12.11 | 12.13 | 12.08 | 0.14% | 88,491 |
| Dec 10, 2025 | 12.15 | 12.17 | 12.06 | 12.11 | 12.06 | -0.30% | 150,199 |
| Dec 9, 2025 | 12.15 | 12.17 | 12.12 | 12.15 | 12.10 | 0.16% | 144,514 |
| Dec 8, 2025 | 12.12 | 12.14 | 12.05 | 12.13 | 12.08 | - | 190,580 |
| Dec 5, 2025 | 12.08 | 12.15 | 12.04 | 12.13 | 12.08 | 0.92% | 251,668 |
| Dec 4, 2025 | 12.00 | 12.07 | 11.96 | 12.02 | 11.97 | 0.17% | 120,920 |
| Dec 3, 2025 | 11.96 | 12.05 | 11.95 | 12.00 | 11.95 | 0.59% | 172,744 |
| Dec 2, 2025 | 11.86 | 11.95 | 11.83 | 11.93 | 11.88 | 0.68% | 152,835 |
| Dec 1, 2025 | 11.88 | 11.90 | 11.84 | 11.85 | 11.80 | -0.34% | 125,896 |
| Nov 28, 2025 | 11.87 | 11.90 | 11.85 | 11.89 | 11.84 | 0.08% | 52,485 |
| Nov 26, 2025 | 11.88 | 11.90 | 11.83 | 11.88 | 11.83 | -0.08% | 93,323 |
| Nov 25, 2025 | 11.76 | 11.95 | 11.75 | 11.89 | 11.84 | 1.54% | 192,675 |
| Nov 24, 2025 | 11.71 | 11.72 | 11.66 | 11.71 | 11.66 | 0.26% | 150,808 |
| Nov 21, 2025 | 11.72 | 11.72 | 11.66 | 11.68 | 11.63 | - | 75,153 |
| Nov 20, 2025 | 11.74 | 11.74 | 11.65 | 11.68 | 11.63 | 0.09% | 66,802 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.65 | 11.67 | 11.62 | -0.09% | 62,182 |
| Nov 18, 2025 | 11.72 | 11.72 | 11.62 | 11.68 | 11.63 | -0.34% | 292,198 |
| Nov 17, 2025 | 11.81 | 11.81 | 11.72 | 11.72 | 11.67 | -0.76% | 119,619 |
| Nov 14, 2025 | 11.85 | 11.86 | 11.76 | 11.81 | 11.76 | -0.84% | 70,675 |
| Nov 13, 2025 | 11.92 | 11.92 | 11.88 | 11.91 | 11.80 | -0.08% | 41,897 |
| Nov 12, 2025 | 11.91 | 11.95 | 11.88 | 11.92 | 11.81 | 0.08% | 62,267 |
| Nov 11, 2025 | 11.84 | 11.91 | 11.83 | 11.91 | 11.80 | 1.19% | 143,940 |
| Nov 10, 2025 | 11.78 | 11.82 | 11.74 | 11.77 | 11.66 | -0.17% | 88,730 |
| Nov 7, 2025 | 11.78 | 11.82 | 11.76 | 11.79 | 11.68 | - | 62,955 |
| Nov 6, 2025 | 11.87 | 11.88 | 11.79 | 11.79 | 11.68 | -0.34% | 33,523 |
| Nov 5, 2025 | 11.84 | 11.92 | 11.80 | 11.83 | 11.72 | -0.08% | 92,867 |
| Nov 4, 2025 | 11.77 | 11.85 | 11.74 | 11.84 | 11.73 | 0.59% | 96,706 |
| Nov 3, 2025 | 11.78 | 11.80 | 11.69 | 11.77 | 11.66 | 0.34% | 118,613 |
| Oct 31, 2025 | 11.67 | 11.77 | 11.67 | 11.73 | 11.62 | 0.63% | 90,013 |
| Oct 30, 2025 | 11.61 | 11.67 | 11.59 | 11.66 | 11.55 | 0.31% | 101,044 |
| Oct 29, 2025 | 11.64 | 11.66 | 11.61 | 11.62 | 11.52 | -0.17% | 149,237 |
| Oct 28, 2025 | 11.67 | 11.69 | 11.59 | 11.64 | 11.54 | - | 131,119 |
| Oct 27, 2025 | 11.62 | 11.65 | 11.59 | 11.64 | 11.54 | 0.17% | 70,229 |
| Oct 24, 2025 | 11.60 | 11.66 | 11.60 | 11.62 | 11.52 | 0.43% | 80,303 |
| Oct 23, 2025 | 11.57 | 11.58 | 11.55 | 11.57 | 11.47 | - | 53,755 |
| Oct 22, 2025 | 11.62 | 11.62 | 11.54 | 11.57 | 11.47 | - | 57,363 |
| Oct 21, 2025 | 11.56 | 11.59 | 11.55 | 11.57 | 11.47 | 0.43% | 83,359 |
| Oct 20, 2025 | 11.52 | 11.60 | 11.52 | 11.52 | 11.42 | 0.09% | 121,643 |
| Oct 17, 2025 | 11.57 | 11.57 | 11.50 | 11.51 | 11.41 | -0.52% | 123,356 |
| Oct 16, 2025 | 11.67 | 11.68 | 11.54 | 11.57 | 11.47 | -0.52% | 117,157 |