BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
12.31
-0.04 (-0.32%)
At close: Jul 8, 2026, 4:00 PM EDT
12.33
+0.02 (0.16%)
After-hours: Jul 8, 2026, 7:00 PM EDT
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.31 | 12.33 | 12.29 | 12.33 | 12.33 | -0.16% | 44,266 |
| Jul 7, 2026 | 12.32 | 12.35 | 12.26 | 12.35 | 12.35 | 0.16% | 73,947 |
| Jul 6, 2026 | 12.40 | 12.40 | 12.33 | 12.33 | 12.33 | -0.16% | 93,898 |
| Jul 2, 2026 | 12.35 | 12.40 | 12.33 | 12.35 | 12.35 | 0.32% | 79,543 |
| Jul 1, 2026 | 12.30 | 12.36 | 12.23 | 12.31 | 12.31 | - | 85,188 |
| Jun 30, 2026 | 12.31 | 12.35 | 12.30 | 12.31 | 12.31 | 0.08% | 109,626 |
| Jun 29, 2026 | 12.27 | 12.35 | 12.27 | 12.30 | 12.30 | 0.24% | 129,061 |
| Jun 26, 2026 | 12.26 | 12.32 | 12.22 | 12.27 | 12.27 | 0.25% | 73,718 |
| Jun 25, 2026 | 12.25 | 12.29 | 12.22 | 12.24 | 12.24 | 0.08% | 75,307 |
| Jun 24, 2026 | 12.28 | 12.29 | 12.21 | 12.23 | 12.23 | 0.08% | 88,187 |
| Jun 23, 2026 | 12.23 | 12.23 | 12.19 | 12.22 | 12.22 | -0.08% | 70,108 |
| Jun 22, 2026 | 12.27 | 12.33 | 12.18 | 12.23 | 12.23 | -0.81% | 73,911 |
| Jun 18, 2026 | 12.27 | 12.34 | 12.27 | 12.33 | 12.33 | 0.90% | 64,819 |
| Jun 17, 2026 | 12.29 | 12.32 | 12.20 | 12.22 | 12.22 | -0.33% | 44,149 |
| Jun 16, 2026 | 12.31 | 12.39 | 12.03 | 12.26 | 12.26 | -0.65% | 304,177 |
| Jun 15, 2026 | 12.38 | 12.41 | 12.34 | 12.34 | 12.34 | 0.28% | 36,765 |
| Jun 12, 2026 | 12.34 | 12.40 | 12.31 | 12.36 | 12.31 | -0.24% | 84,090 |
| Jun 11, 2026 | 12.42 | 12.45 | 12.36 | 12.39 | 12.34 | - | 88,496 |
| Jun 10, 2026 | 12.35 | 12.44 | 12.32 | 12.39 | 12.34 | 0.36% | 61,222 |
| Jun 9, 2026 | 12.32 | 12.35 | 12.31 | 12.35 | 12.29 | 0.53% | 74,715 |
| Jun 8, 2026 | 12.28 | 12.31 | 12.25 | 12.28 | 12.23 | 0.24% | 65,942 |
| Jun 5, 2026 | 12.20 | 12.28 | 12.20 | 12.25 | 12.20 | -0.16% | 65,562 |
| Jun 4, 2026 | 12.21 | 12.30 | 12.20 | 12.27 | 12.22 | 0.74% | 69,251 |
| Jun 3, 2026 | 12.20 | 12.23 | 12.15 | 12.18 | 12.13 | -0.49% | 67,346 |
| Jun 2, 2026 | 12.22 | 12.30 | 12.18 | 12.24 | 12.19 | 0.25% | 214,097 |
| Jun 1, 2026 | 12.26 | 12.26 | 12.17 | 12.21 | 12.16 | -0.33% | 144,483 |
| May 29, 2026 | 12.29 | 12.36 | 12.19 | 12.25 | 12.20 | 0.16% | 81,210 |
| May 28, 2026 | 12.19 | 12.25 | 12.16 | 12.23 | 12.18 | 0.33% | 80,694 |
| May 27, 2026 | 12.13 | 12.21 | 12.13 | 12.19 | 12.14 | 0.74% | 48,072 |
| May 26, 2026 | 12.24 | 12.24 | 12.07 | 12.10 | 12.05 | -0.33% | 95,956 |
| May 22, 2026 | 12.12 | 12.19 | 12.10 | 12.14 | 12.09 | 0.71% | 40,027 |
| May 21, 2026 | 12.09 | 12.13 | 11.99 | 12.06 | 12.00 | -0.54% | 140,588 |
| May 20, 2026 | 12.03 | 12.13 | 11.97 | 12.12 | 12.07 | 1.17% | 154,716 |
| May 19, 2026 | 11.98 | 12.05 | 11.87 | 11.98 | 11.93 | -0.66% | 150,717 |
| May 18, 2026 | 12.17 | 12.23 | 12.00 | 12.06 | 12.01 | -0.74% | 192,944 |
| May 15, 2026 | 12.19 | 12.21 | 12.12 | 12.15 | 12.10 | -1.11% | 132,329 |
| May 14, 2026 | 12.38 | 12.42 | 12.34 | 12.34 | 12.23 | -0.32% | 105,999 |
| May 13, 2026 | 12.39 | 12.39 | 12.31 | 12.38 | 12.27 | 0.16% | 81,180 |
| May 12, 2026 | 12.37 | 12.44 | 12.31 | 12.36 | 12.25 | -0.32% | 122,738 |
| May 11, 2026 | 12.37 | 12.43 | 12.32 | 12.40 | 12.29 | 0.08% | 126,525 |
| May 8, 2026 | 12.38 | 12.44 | 12.37 | 12.39 | 12.28 | 0.16% | 92,123 |
| May 7, 2026 | 12.31 | 12.41 | 12.31 | 12.37 | 12.26 | 1.06% | 137,422 |
| May 6, 2026 | 12.19 | 12.28 | 12.18 | 12.24 | 12.13 | 0.66% | 63,273 |
| May 5, 2026 | 12.08 | 12.17 | 12.08 | 12.16 | 12.05 | 0.50% | 108,371 |
| May 4, 2026 | 12.19 | 12.20 | 12.10 | 12.10 | 11.99 | -0.58% | 189,681 |
| May 1, 2026 | 12.17 | 12.20 | 12.08 | 12.17 | 12.06 | 0.50% | 135,194 |
| Apr 30, 2026 | 12.15 | 12.20 | 12.05 | 12.11 | 12.00 | -0.08% | 83,062 |
| Apr 29, 2026 | 12.07 | 12.13 | 12.02 | 12.12 | 12.01 | 0.41% | 127,114 |
| Apr 28, 2026 | 12.07 | 12.12 | 12.06 | 12.07 | 11.96 | -0.04% | 79,974 |
| Apr 27, 2026 | 12.05 | 12.09 | 12.05 | 12.08 | 11.97 | 0.12% | 51,238 |