BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
11.53
+0.07 (0.61%)
At close: Nov 3, 2026, 4:00 PM EST
11.53
0.00 (0.00%)
Pre-market: Nov 4, 2026, 4:00 AM EST
MUJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11.46 | 11.56 | 11.41 | 11.53 | 11.53 | 0.61% | 142,988 |
| Nov 2, 2026 | 11.50 | 11.59 | 11.44 | 11.46 | 11.46 | - | 126,280 |
| Oct 30, 2026 | 11.42 | 11.49 | 11.40 | 11.46 | 11.46 | 0.35% | 62,903 |
| Oct 29, 2026 | 11.28 | 11.44 | 11.26 | 11.42 | 11.42 | 1.42% | 55,735 |
| Oct 28, 2026 | 11.35 | 11.35 | 11.20 | 11.26 | 11.26 | -0.44% | 93,074 |
| Oct 27, 2026 | 11.27 | 11.34 | 11.22 | 11.31 | 11.31 | 0.35% | 80,204 |
| Oct 26, 2026 | 11.15 | 11.27 | 11.09 | 11.27 | 11.27 | 1.08% | 262,112 |
| Oct 23, 2026 | 11.29 | 11.29 | 11.09 | 11.15 | 11.15 | -0.89% | 153,679 |
| Oct 22, 2026 | 11.19 | 11.30 | 11.17 | 11.25 | 11.25 | 0.81% | 143,814 |
| Oct 21, 2026 | 11.25 | 11.31 | 11.12 | 11.16 | 11.16 | -0.53% | 73,320 |
| Oct 20, 2026 | 11.22 | 11.28 | 11.19 | 11.22 | 11.22 | 0.27% | 144,069 |
| Oct 19, 2026 | 11.38 | 11.49 | 11.14 | 11.19 | 11.19 | -1.93% | 123,974 |
| Oct 16, 2026 | 11.42 | 11.48 | 11.34 | 11.41 | 11.41 | - | 127,622 |
| Oct 15, 2026 | 11.29 | 11.45 | 11.29 | 11.41 | 11.41 | 2.09% | 121,049 |
| Oct 14, 2026 | 11.23 | 11.36 | 11.18 | 11.23 | 11.18 | -1.32% | 102,687 |
| Oct 13, 2026 | 11.36 | 11.44 | 11.22 | 11.38 | 11.33 | 0.53% | 103,354 |
| Oct 12, 2026 | 11.33 | 11.37 | 11.25 | 11.32 | 11.27 | 0.53% | 75,439 |
| Oct 9, 2026 | 11.15 | 11.31 | 11.13 | 11.26 | 11.21 | 1.26% | 119,226 |
| Oct 8, 2026 | 11.12 | 11.16 | 11.08 | 11.12 | 11.07 | -0.54% | 129,722 |
| Oct 7, 2026 | 11.19 | 11.25 | 11.13 | 11.18 | 11.13 | -1.15% | 153,336 |
| Oct 6, 2026 | 11.11 | 11.34 | 11.11 | 11.31 | 11.26 | 1.89% | 118,474 |
| Oct 5, 2026 | 11.20 | 11.29 | 11.10 | 11.10 | 11.05 | -1.77% | 151,195 |
| Oct 2, 2026 | 11.40 | 11.45 | 11.17 | 11.30 | 11.25 | -0.35% | 257,097 |
| Oct 1, 2026 | 11.29 | 11.35 | 11.15 | 11.34 | 11.29 | 0.53% | 167,390 |
| Sep 30, 2026 | 11.21 | 11.41 | 11.08 | 11.28 | 11.23 | 1.08% | 155,539 |
| Sep 29, 2026 | 11.11 | 11.26 | 11.01 | 11.16 | 11.11 | 0.18% | 280,001 |
| Sep 28, 2026 | 11.18 | 11.26 | 11.08 | 11.14 | 11.09 | -1.33% | 355,658 |
| Sep 25, 2026 | 11.21 | 11.33 | 11.17 | 11.29 | 11.24 | 0.36% | 128,856 |
| Sep 24, 2026 | 11.28 | 11.31 | 11.18 | 11.25 | 11.20 | -0.97% | 266,252 |
| Sep 23, 2026 | 11.52 | 11.53 | 11.32 | 11.36 | 11.31 | -2.07% | 244,246 |
| Sep 22, 2026 | 11.72 | 11.74 | 11.60 | 11.60 | 11.54 | -0.85% | 96,133 |
| Sep 21, 2026 | 11.70 | 11.76 | 11.68 | 11.70 | 11.64 | 0.34% | 100,976 |
| Sep 18, 2026 | 11.75 | 11.80 | 11.64 | 11.66 | 11.60 | -1.27% | 60,030 |
| Sep 17, 2026 | 11.80 | 11.84 | 11.71 | 11.81 | 11.75 | 1.29% | 112,090 |
| Sep 16, 2026 | 11.65 | 11.75 | 11.58 | 11.66 | 11.60 | 0.34% | 136,024 |
| Sep 15, 2026 | 11.87 | 11.87 | 11.60 | 11.62 | 11.56 | -2.32% | 286,408 |
| Sep 14, 2026 | 11.84 | 11.98 | 11.80 | 11.95 | 11.84 | 0.50% | 91,092 |
| Sep 11, 2026 | 11.93 | 11.95 | 11.86 | 11.89 | 11.78 | 0.08% | 168,694 |
| Sep 10, 2026 | 11.90 | 11.98 | 11.85 | 11.88 | 11.77 | -1.00% | 201,951 |
| Sep 9, 2026 | 12.05 | 12.09 | 11.95 | 12.00 | 11.89 | -0.58% | 117,841 |
| Sep 8, 2026 | 12.05 | 12.09 | 12.00 | 12.07 | 11.96 | 0.42% | 124,509 |
| Sep 4, 2026 | 12.07 | 12.08 | 12.02 | 12.02 | 11.91 | -0.41% | 44,963 |
| Sep 3, 2026 | 12.10 | 12.11 | 12.06 | 12.07 | 11.96 | - | 59,063 |
| Sep 2, 2026 | 12.05 | 12.10 | 11.98 | 12.07 | 11.96 | 0.42% | 127,881 |
| Sep 1, 2026 | 12.07 | 12.15 | 12.02 | 12.02 | 11.91 | -0.58% | 109,501 |
| Aug 31, 2026 | 12.01 | 12.11 | 12.00 | 12.09 | 11.98 | 0.58% | 61,586 |
| Aug 28, 2026 | 12.13 | 12.18 | 12.01 | 12.02 | 11.91 | -0.66% | 124,731 |
| Aug 27, 2026 | 12.25 | 12.29 | 12.06 | 12.10 | 11.99 | -0.98% | 171,263 |
| Aug 26, 2026 | 12.24 | 12.33 | 12.22 | 12.22 | 12.11 | -0.41% | 44,034 |
| Aug 25, 2026 | 12.24 | 12.30 | 12.18 | 12.27 | 12.16 | 0.57% | 60,959 |