BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
10.79
+0.11 (1.03%)
Apr 22, 2025, 4:00 PM EDT - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 10.79 | 10.84 | 10.70 | 10.78 | 10.78 | 0.94% | 102,835 |
| Apr 21, 2025 | 10.80 | 10.87 | 10.66 | 10.68 | 10.68 | -1.20% | 92,709 |
| Apr 17, 2025 | 10.84 | 10.91 | 10.79 | 10.81 | 10.81 | -0.46% | 97,268 |
| Apr 16, 2025 | 10.90 | 10.92 | 10.84 | 10.86 | 10.86 | -0.37% | 83,454 |
| Apr 15, 2025 | 10.88 | 10.95 | 10.85 | 10.90 | 10.90 | 0.18% | 83,114 |
| Apr 14, 2025 | 10.82 | 10.94 | 10.82 | 10.88 | 10.83 | 0.93% | 125,232 |
| Apr 11, 2025 | 10.59 | 10.83 | 10.50 | 10.78 | 10.73 | 0.23% | 174,307 |
| Apr 10, 2025 | 10.78 | 10.87 | 10.65 | 10.76 | 10.70 | -1.33% | 156,408 |
| Apr 9, 2025 | 10.60 | 10.96 | 10.50 | 10.90 | 10.85 | 1.49% | 322,669 |
| Apr 8, 2025 | 10.95 | 11.08 | 10.72 | 10.74 | 10.69 | -2.19% | 300,890 |
| Apr 7, 2025 | 11.07 | 11.12 | 10.94 | 10.98 | 10.93 | -1.35% | 316,799 |
| Apr 4, 2025 | 11.37 | 11.37 | 11.13 | 11.13 | 11.08 | -1.81% | 262,075 |
| Apr 3, 2025 | 11.43 | 11.43 | 11.32 | 11.34 | 11.28 | -0.04% | 124,052 |
| Apr 2, 2025 | 11.35 | 11.38 | 11.34 | 11.34 | 11.28 | -0.09% | 92,344 |
| Apr 1, 2025 | 11.31 | 11.41 | 11.26 | 11.35 | 11.29 | 0.89% | 93,020 |
| Mar 31, 2025 | 11.23 | 11.30 | 11.21 | 11.25 | 11.20 | 0.34% | 89,011 |
| Mar 28, 2025 | 11.22 | 11.32 | 11.21 | 11.21 | 11.16 | 0.11% | 47,411 |
| Mar 27, 2025 | 11.23 | 11.23 | 11.19 | 11.20 | 11.15 | -0.44% | 55,133 |
| Mar 26, 2025 | 11.31 | 11.32 | 11.23 | 11.25 | 11.20 | -0.49% | 77,187 |
| Mar 25, 2025 | 11.35 | 11.37 | 11.29 | 11.31 | 11.25 | -0.22% | 105,180 |
| Mar 24, 2025 | 11.36 | 11.41 | 11.29 | 11.33 | 11.27 | -0.44% | 75,504 |
| Mar 21, 2025 | 11.37 | 11.40 | 11.28 | 11.38 | 11.32 | 0.80% | 87,948 |
| Mar 20, 2025 | 11.26 | 11.37 | 11.23 | 11.29 | 11.23 | 0.62% | 80,622 |
| Mar 19, 2025 | 11.25 | 11.26 | 11.19 | 11.22 | 11.17 | -0.27% | 54,545 |
| Mar 18, 2025 | 11.28 | 11.28 | 11.23 | 11.25 | 11.20 | -0.44% | 122,620 |
| Mar 17, 2025 | 11.31 | 11.32 | 11.27 | 11.30 | 11.24 | 0.44% | 56,614 |
| Mar 14, 2025 | 11.26 | 11.33 | 11.25 | 11.25 | 11.20 | -0.84% | 59,557 |
| Mar 13, 2025 | 11.38 | 11.43 | 11.30 | 11.35 | 11.24 | -0.66% | 68,611 |
| Mar 12, 2025 | 11.52 | 11.52 | 11.36 | 11.42 | 11.31 | -0.70% | 112,290 |
| Mar 11, 2025 | 11.52 | 11.52 | 11.49 | 11.50 | 11.39 | -0.26% | 22,087 |
| Mar 10, 2025 | 11.54 | 11.54 | 11.51 | 11.53 | 11.42 | 0.35% | 79,794 |
| Mar 7, 2025 | 11.56 | 11.57 | 11.45 | 11.49 | 11.38 | -0.09% | 47,550 |
| Mar 6, 2025 | 11.59 | 11.61 | 11.49 | 11.50 | 11.39 | -0.69% | 64,190 |
| Mar 5, 2025 | 11.67 | 11.67 | 11.56 | 11.58 | 11.47 | -0.43% | 68,043 |
| Mar 4, 2025 | 11.69 | 11.69 | 11.62 | 11.63 | 11.52 | -0.17% | 97,632 |
| Mar 3, 2025 | 11.73 | 11.75 | 11.61 | 11.65 | 11.54 | -0.60% | 138,860 |
| Feb 28, 2025 | 11.68 | 11.72 | 11.65 | 11.72 | 11.61 | 0.86% | 66,217 |
| Feb 27, 2025 | 11.67 | 11.69 | 11.59 | 11.62 | 11.51 | -0.77% | 51,651 |
| Feb 26, 2025 | 11.61 | 11.71 | 11.59 | 11.71 | 11.60 | 0.69% | 62,661 |
| Feb 25, 2025 | 11.59 | 11.67 | 11.59 | 11.63 | 11.52 | 0.61% | 60,749 |
| Feb 24, 2025 | 11.53 | 11.60 | 11.53 | 11.56 | 11.45 | - | 57,819 |
| Feb 21, 2025 | 11.52 | 11.59 | 11.52 | 11.56 | 11.45 | 0.35% | 24,915 |
| Feb 20, 2025 | 11.51 | 11.56 | 11.50 | 11.52 | 11.41 | -0.17% | 47,120 |
| Feb 19, 2025 | 11.51 | 11.55 | 11.48 | 11.54 | 11.43 | 0.44% | 25,045 |
| Feb 18, 2025 | 11.45 | 11.50 | 11.45 | 11.49 | 11.38 | -0.04% | 58,316 |
| Feb 14, 2025 | 11.50 | 11.62 | 11.44 | 11.50 | 11.38 | -0.04% | 139,216 |
| Feb 13, 2025 | 11.46 | 11.51 | 11.43 | 11.50 | 11.34 | 0.88% | 70,549 |
| Feb 12, 2025 | 11.33 | 11.45 | 11.33 | 11.40 | 11.24 | -0.87% | 135,680 |
| Feb 11, 2025 | 11.54 | 11.54 | 11.46 | 11.50 | 11.34 | -0.35% | 86,910 |
| Feb 10, 2025 | 11.62 | 11.63 | 11.48 | 11.54 | 11.38 | -0.43% | 121,860 |