BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
12.10
-0.18 (-1.47%)
Feb 6, 2026, 4:00 PM EST - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.28 | 12.35 | 12.05 | 12.10 | 12.10 | -1.47% | 321,403 |
| Feb 5, 2026 | 12.38 | 12.38 | 12.28 | 12.28 | 12.28 | -0.32% | 75,274 |
| Feb 4, 2026 | 12.33 | 12.48 | 12.28 | 12.32 | 12.32 | 0.08% | 168,567 |
| Feb 3, 2026 | 12.30 | 12.33 | 12.28 | 12.31 | 12.31 | 0.16% | 108,426 |
| Feb 2, 2026 | 12.27 | 12.31 | 12.20 | 12.29 | 12.29 | 0.16% | 81,428 |
| Jan 30, 2026 | 12.20 | 12.28 | 12.20 | 12.27 | 12.27 | 0.57% | 128,455 |
| Jan 29, 2026 | 12.13 | 12.21 | 12.11 | 12.20 | 12.20 | 0.25% | 54,281 |
| Jan 28, 2026 | 12.12 | 12.22 | 12.12 | 12.17 | 12.17 | 0.41% | 108,902 |
| Jan 27, 2026 | 12.04 | 12.15 | 12.03 | 12.12 | 12.12 | 0.58% | 138,425 |
| Jan 26, 2026 | 12.04 | 12.14 | 11.94 | 12.05 | 12.05 | 0.08% | 237,012 |
| Jan 23, 2026 | 12.11 | 12.12 | 12.00 | 12.04 | 12.04 | -0.74% | 163,014 |
| Jan 22, 2026 | 12.16 | 12.16 | 12.12 | 12.13 | 12.13 | -0.33% | 81,137 |
| Jan 21, 2026 | 12.15 | 12.20 | 12.08 | 12.17 | 12.17 | 0.16% | 108,827 |
| Jan 20, 2026 | 12.07 | 12.20 | 12.05 | 12.15 | 12.15 | -0.08% | 175,070 |
| Jan 16, 2026 | 12.12 | 12.19 | 12.12 | 12.16 | 12.11 | 0.29% | 68,597 |
| Jan 15, 2026 | 12.16 | 12.18 | 12.12 | 12.13 | 12.07 | -0.21% | 55,363 |
| Jan 14, 2026 | 12.15 | 12.17 | 12.12 | 12.15 | 12.10 | -0.08% | 63,608 |
| Jan 13, 2026 | 12.14 | 12.17 | 12.11 | 12.16 | 12.11 | 0.66% | 77,505 |
| Jan 12, 2026 | 12.05 | 12.12 | 12.05 | 12.08 | 12.03 | -0.17% | 35,393 |
| Jan 9, 2026 | 12.08 | 12.13 | 12.03 | 12.10 | 12.05 | 0.33% | 65,163 |
| Jan 8, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 12.01 | 0.33% | 108,132 |
| Jan 7, 2026 | 11.98 | 12.02 | 11.95 | 12.02 | 11.97 | 0.67% | 74,067 |
| Jan 6, 2026 | 11.93 | 11.98 | 11.93 | 11.94 | 11.89 | -0.17% | 83,714 |
| Jan 5, 2026 | 11.97 | 11.98 | 11.92 | 11.96 | 11.91 | 0.17% | 81,788 |
| Jan 2, 2026 | 11.92 | 11.96 | 11.90 | 11.94 | 11.89 | 0.34% | 103,007 |
| Dec 31, 2025 | 11.91 | 11.99 | 11.90 | 11.90 | 11.85 | -0.34% | 213,486 |
| Dec 30, 2025 | 11.93 | 12.00 | 11.92 | 11.94 | 11.89 | 0.17% | 197,595 |
| Dec 29, 2025 | 11.99 | 12.00 | 11.89 | 11.92 | 11.87 | -0.42% | 119,785 |
| Dec 26, 2025 | 12.00 | 12.00 | 11.93 | 11.97 | 11.92 | -0.25% | 100,789 |
| Dec 24, 2025 | 11.96 | 12.03 | 11.96 | 12.00 | 11.95 | 0.08% | 51,615 |
| Dec 23, 2025 | 12.00 | 12.02 | 11.98 | 11.99 | 11.94 | -0.66% | 166,079 |
| Dec 22, 2025 | 12.03 | 12.11 | 12.03 | 12.07 | 12.02 | -0.41% | 110,290 |
| Dec 19, 2025 | 12.08 | 12.15 | 12.04 | 12.12 | 12.01 | 0.08% | 168,929 |
| Dec 18, 2025 | 12.06 | 12.11 | 12.03 | 12.11 | 12.00 | 0.67% | 87,805 |
| Dec 17, 2025 | 12.06 | 12.08 | 12.01 | 12.03 | 11.92 | -0.25% | 105,505 |
| Dec 16, 2025 | 12.03 | 12.09 | 11.97 | 12.06 | 11.95 | 0.17% | 204,204 |
| Dec 15, 2025 | 12.08 | 12.08 | 11.96 | 12.04 | 11.93 | 0.08% | 153,336 |
| Dec 12, 2025 | 12.11 | 12.11 | 12.01 | 12.03 | 11.92 | -0.82% | 78,533 |
| Dec 11, 2025 | 12.15 | 12.18 | 12.11 | 12.13 | 12.02 | 0.14% | 88,491 |
| Dec 10, 2025 | 12.15 | 12.17 | 12.06 | 12.11 | 12.01 | -0.30% | 150,199 |
| Dec 9, 2025 | 12.15 | 12.17 | 12.12 | 12.15 | 12.04 | 0.16% | 144,514 |
| Dec 8, 2025 | 12.12 | 12.14 | 12.05 | 12.13 | 12.02 | - | 190,580 |
| Dec 5, 2025 | 12.08 | 12.15 | 12.04 | 12.13 | 12.02 | 0.92% | 251,668 |
| Dec 4, 2025 | 12.00 | 12.07 | 11.96 | 12.02 | 11.91 | 0.17% | 120,920 |
| Dec 3, 2025 | 11.96 | 12.05 | 11.95 | 12.00 | 11.89 | 0.59% | 172,744 |
| Dec 2, 2025 | 11.86 | 11.95 | 11.83 | 11.93 | 11.82 | 0.68% | 152,835 |
| Dec 1, 2025 | 11.88 | 11.90 | 11.84 | 11.85 | 11.74 | -0.34% | 125,896 |
| Nov 28, 2025 | 11.87 | 11.90 | 11.85 | 11.89 | 11.78 | 0.08% | 52,485 |
| Nov 26, 2025 | 11.88 | 11.90 | 11.83 | 11.88 | 11.77 | -0.08% | 93,323 |
| Nov 25, 2025 | 11.76 | 11.95 | 11.75 | 11.89 | 11.78 | 1.54% | 192,675 |