BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
11.64
-0.01 (-0.09%)
At close: Oct 8, 2025, 4:00 PM EDT
11.64
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.65 | 11.66 | 11.60 | 11.64 | - | -0.09% | 77,671 |
| Oct 7, 2025 | 11.57 | 11.67 | 11.55 | 11.65 | 11.65 | 0.95% | 174,981 |
| Oct 6, 2025 | 11.55 | 11.62 | 11.52 | 11.54 | 11.54 | -0.86% | 141,513 |
| Oct 3, 2025 | 11.67 | 11.67 | 11.51 | 11.64 | 11.64 | -0.26% | 161,658 |
| Oct 2, 2025 | 11.67 | 11.69 | 11.59 | 11.67 | 11.67 | 0.43% | 116,198 |
| Oct 1, 2025 | 11.59 | 11.69 | 11.49 | 11.62 | 11.62 | 0.26% | 258,971 |
| Sep 30, 2025 | 11.48 | 11.59 | 11.46 | 11.59 | 11.59 | 1.31% | 90,664 |
| Sep 29, 2025 | 11.42 | 11.48 | 11.42 | 11.44 | 11.44 | -0.17% | 55,798 |
| Sep 26, 2025 | 11.38 | 11.49 | 11.37 | 11.46 | 11.46 | 0.70% | 43,455 |
| Sep 25, 2025 | 11.36 | 11.43 | 11.34 | 11.38 | 11.38 | - | 118,705 |
| Sep 24, 2025 | 11.49 | 11.51 | 11.31 | 11.38 | 11.38 | -0.78% | 93,233 |
| Sep 23, 2025 | 11.39 | 11.51 | 11.39 | 11.47 | 11.47 | 0.44% | 273,062 |
| Sep 22, 2025 | 11.40 | 11.44 | 11.36 | 11.42 | 11.42 | 0.18% | 96,562 |
| Sep 19, 2025 | 11.44 | 11.49 | 11.40 | 11.40 | 11.40 | -0.44% | 61,393 |
| Sep 18, 2025 | 11.41 | 11.49 | 11.37 | 11.45 | 11.45 | 0.09% | 129,525 |
| Sep 17, 2025 | 11.44 | 11.49 | 11.39 | 11.44 | 11.44 | 0.26% | 114,154 |
| Sep 16, 2025 | 11.45 | 11.45 | 11.36 | 11.41 | 11.41 | -0.09% | 98,587 |
| Sep 15, 2025 | 11.37 | 11.45 | 11.37 | 11.42 | 11.42 | 0.09% | 104,298 |
| Sep 12, 2025 | 11.46 | 11.48 | 11.41 | 11.41 | 11.36 | -0.44% | 114,667 |
| Sep 11, 2025 | 11.48 | 11.49 | 11.42 | 11.46 | 11.41 | 0.53% | 177,167 |
| Sep 10, 2025 | 11.29 | 11.40 | 11.23 | 11.40 | 11.35 | 1.51% | 174,972 |
| Sep 9, 2025 | 11.22 | 11.26 | 11.16 | 11.23 | 11.18 | 0.09% | 112,173 |
| Sep 8, 2025 | 11.14 | 11.23 | 11.13 | 11.22 | 11.17 | 1.26% | 147,302 |
| Sep 5, 2025 | 11.05 | 11.08 | 11.01 | 11.08 | 11.03 | 0.73% | 335,789 |
| Sep 4, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.95 | -0.36% | 104,689 |
| Sep 3, 2025 | 11.03 | 11.05 | 10.96 | 11.04 | 10.99 | 0.55% | 129,355 |
| Sep 2, 2025 | 11.04 | 11.06 | 10.88 | 10.98 | 10.93 | -0.72% | 450,004 |
| Aug 29, 2025 | 11.06 | 11.07 | 11.03 | 11.06 | 11.01 | 0.27% | 121,471 |
| Aug 28, 2025 | 11.09 | 11.11 | 11.01 | 11.03 | 10.98 | -0.54% | 105,613 |
| Aug 27, 2025 | 11.09 | 11.11 | 11.05 | 11.09 | 11.04 | - | 136,639 |
| Aug 26, 2025 | 11.04 | 11.10 | 10.99 | 11.09 | 11.04 | 0.36% | 130,494 |
| Aug 25, 2025 | 11.05 | 11.05 | 10.96 | 11.05 | 11.00 | 0.27% | 54,679 |
| Aug 22, 2025 | 10.93 | 11.02 | 10.92 | 11.02 | 10.97 | 1.15% | 67,582 |
| Aug 21, 2025 | 10.91 | 10.93 | 10.85 | 10.90 | 10.84 | -0.23% | 69,013 |
| Aug 20, 2025 | 10.97 | 10.97 | 10.89 | 10.92 | 10.87 | -0.46% | 160,926 |
| Aug 19, 2025 | 10.96 | 10.99 | 10.94 | 10.97 | 10.92 | 0.09% | 79,700 |
| Aug 18, 2025 | 11.06 | 11.07 | 10.95 | 10.96 | 10.91 | -0.90% | 56,800 |
| Aug 15, 2025 | 11.05 | 11.10 | 11.03 | 11.06 | 11.01 | -0.18% | 84,859 |
| Aug 14, 2025 | 11.11 | 11.12 | 11.07 | 11.08 | 10.97 | -0.27% | 64,384 |
| Aug 13, 2025 | 11.02 | 11.13 | 11.01 | 11.11 | 11.00 | 1.09% | 117,101 |
| Aug 12, 2025 | 11.00 | 11.00 | 10.95 | 10.99 | 10.89 | -0.09% | 77,014 |
| Aug 11, 2025 | 10.98 | 11.00 | 10.94 | 11.00 | 10.90 | 0.46% | 88,766 |
| Aug 8, 2025 | 10.94 | 10.97 | 10.91 | 10.95 | 10.85 | -0.18% | 89,871 |
| Aug 7, 2025 | 10.97 | 11.02 | 10.94 | 10.97 | 10.87 | 0.18% | 135,015 |
| Aug 6, 2025 | 10.91 | 11.04 | 10.91 | 10.95 | 10.85 | 0.46% | 158,788 |
| Aug 5, 2025 | 10.91 | 10.94 | 10.89 | 10.90 | 10.80 | 0.09% | 61,888 |
| Aug 4, 2025 | 10.91 | 10.95 | 10.89 | 10.89 | 10.79 | -0.09% | 104,203 |
| Aug 1, 2025 | 10.83 | 10.91 | 10.81 | 10.90 | 10.80 | 0.74% | 136,656 |
| Jul 31, 2025 | 10.71 | 10.82 | 10.70 | 10.82 | 10.72 | 1.12% | 177,225 |
| Jul 30, 2025 | 10.70 | 10.71 | 10.67 | 10.70 | 10.60 | - | 115,407 |