BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
11.73
+0.07 (0.60%)
Oct 31, 2025, 4:00 PM EDT - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.67 | 11.77 | 11.67 | 11.73 | 11.73 | 0.63% | 90,013 |
| Oct 30, 2025 | 11.61 | 11.67 | 11.59 | 11.66 | 11.66 | 0.31% | 101,044 |
| Oct 29, 2025 | 11.64 | 11.66 | 11.61 | 11.62 | 11.62 | -0.17% | 149,237 |
| Oct 28, 2025 | 11.67 | 11.69 | 11.59 | 11.64 | 11.64 | - | 131,119 |
| Oct 27, 2025 | 11.62 | 11.65 | 11.59 | 11.64 | 11.64 | 0.17% | 70,229 |
| Oct 24, 2025 | 11.60 | 11.66 | 11.60 | 11.62 | 11.62 | 0.43% | 80,303 |
| Oct 23, 2025 | 11.57 | 11.58 | 11.55 | 11.57 | 11.57 | - | 53,755 |
| Oct 22, 2025 | 11.62 | 11.62 | 11.54 | 11.57 | 11.57 | - | 57,363 |
| Oct 21, 2025 | 11.56 | 11.59 | 11.55 | 11.57 | 11.57 | 0.43% | 83,359 |
| Oct 20, 2025 | 11.52 | 11.60 | 11.52 | 11.52 | 11.52 | 0.09% | 121,643 |
| Oct 17, 2025 | 11.57 | 11.57 | 11.50 | 11.51 | 11.51 | -0.52% | 123,356 |
| Oct 16, 2025 | 11.67 | 11.68 | 11.54 | 11.57 | 11.57 | -0.52% | 117,157 |
| Oct 15, 2025 | 11.66 | 11.66 | 11.62 | 11.63 | 11.63 | -0.26% | 55,475 |
| Oct 14, 2025 | 11.71 | 11.71 | 11.63 | 11.66 | 11.61 | -0.17% | 141,215 |
| Oct 13, 2025 | 11.65 | 11.70 | 11.60 | 11.68 | 11.63 | 0.26% | 100,603 |
| Oct 10, 2025 | 11.67 | 11.70 | 11.63 | 11.65 | 11.60 | 0.26% | 85,471 |
| Oct 9, 2025 | 11.66 | 11.68 | 11.62 | 11.62 | 11.57 | -0.17% | 125,225 |
| Oct 8, 2025 | 11.65 | 11.66 | 11.60 | 11.64 | 11.59 | -0.09% | 77,671 |
| Oct 7, 2025 | 11.57 | 11.67 | 11.55 | 11.65 | 11.60 | 0.95% | 174,981 |
| Oct 6, 2025 | 11.55 | 11.62 | 11.52 | 11.54 | 11.49 | -0.86% | 141,513 |
| Oct 3, 2025 | 11.67 | 11.67 | 11.51 | 11.64 | 11.59 | -0.26% | 161,658 |
| Oct 2, 2025 | 11.67 | 11.69 | 11.59 | 11.67 | 11.62 | 0.43% | 116,198 |
| Oct 1, 2025 | 11.59 | 11.69 | 11.49 | 11.62 | 11.57 | 0.26% | 258,971 |
| Sep 30, 2025 | 11.48 | 11.59 | 11.46 | 11.59 | 11.54 | 1.31% | 90,664 |
| Sep 29, 2025 | 11.42 | 11.48 | 11.42 | 11.44 | 11.39 | -0.17% | 55,798 |
| Sep 26, 2025 | 11.38 | 11.49 | 11.37 | 11.46 | 11.41 | 0.70% | 43,455 |
| Sep 25, 2025 | 11.36 | 11.43 | 11.34 | 11.38 | 11.33 | - | 118,705 |
| Sep 24, 2025 | 11.49 | 11.51 | 11.31 | 11.38 | 11.33 | -0.78% | 93,233 |
| Sep 23, 2025 | 11.39 | 11.51 | 11.39 | 11.47 | 11.42 | 0.44% | 273,062 |
| Sep 22, 2025 | 11.40 | 11.44 | 11.36 | 11.42 | 11.37 | 0.18% | 96,562 |
| Sep 19, 2025 | 11.44 | 11.49 | 11.40 | 11.40 | 11.35 | -0.44% | 61,393 |
| Sep 18, 2025 | 11.41 | 11.49 | 11.37 | 11.45 | 11.40 | 0.09% | 129,525 |
| Sep 17, 2025 | 11.44 | 11.49 | 11.39 | 11.44 | 11.39 | 0.26% | 114,154 |
| Sep 16, 2025 | 11.45 | 11.45 | 11.36 | 11.41 | 11.36 | -0.09% | 98,587 |
| Sep 15, 2025 | 11.37 | 11.45 | 11.37 | 11.42 | 11.37 | 0.09% | 104,298 |
| Sep 12, 2025 | 11.46 | 11.48 | 11.41 | 11.41 | 11.30 | -0.44% | 114,667 |
| Sep 11, 2025 | 11.48 | 11.49 | 11.42 | 11.46 | 11.35 | 0.53% | 177,167 |
| Sep 10, 2025 | 11.29 | 11.40 | 11.23 | 11.40 | 11.29 | 1.51% | 174,972 |
| Sep 9, 2025 | 11.22 | 11.26 | 11.16 | 11.23 | 11.13 | 0.09% | 112,173 |
| Sep 8, 2025 | 11.14 | 11.23 | 11.13 | 11.22 | 11.12 | 1.26% | 147,302 |
| Sep 5, 2025 | 11.05 | 11.08 | 11.01 | 11.08 | 10.98 | 0.73% | 335,789 |
| Sep 4, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.90 | -0.36% | 104,689 |
| Sep 3, 2025 | 11.03 | 11.05 | 10.96 | 11.04 | 10.94 | 0.55% | 129,355 |
| Sep 2, 2025 | 11.04 | 11.06 | 10.88 | 10.98 | 10.88 | -0.72% | 450,004 |
| Aug 29, 2025 | 11.06 | 11.07 | 11.03 | 11.06 | 10.96 | 0.27% | 121,471 |
| Aug 28, 2025 | 11.09 | 11.11 | 11.01 | 11.03 | 10.93 | -0.54% | 105,613 |
| Aug 27, 2025 | 11.09 | 11.11 | 11.05 | 11.09 | 10.99 | - | 136,639 |
| Aug 26, 2025 | 11.04 | 11.10 | 10.99 | 11.09 | 10.99 | 0.36% | 130,494 |
| Aug 25, 2025 | 11.05 | 11.05 | 10.96 | 11.05 | 10.95 | 0.27% | 54,679 |
| Aug 22, 2025 | 10.93 | 11.02 | 10.92 | 11.02 | 10.92 | 1.15% | 67,582 |