BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)

MUJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.28	12.33	12.28	12.33	-	0.90%	64,221
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
Apr 24, 2026	12.00	12.07	11.99	12.06	11.95	0.25%	41,615
Apr 23, 2026	12.01	12.06	12.00	12.03	11.93	0.08%	37,605
Apr 22, 2026	12.05	12.07	11.96	12.02	11.92	-0.25%	59,555
Apr 21, 2026	12.07	12.07	12.00	12.05	11.94	-0.11%	98,606
Apr 20, 2026	12.07	12.11	12.01	12.06	11.96	-0.06%	61,157
Apr 17, 2026	12.04	12.11	12.01	12.07	11.96	0.33%	82,031
Apr 16, 2026	12.05	12.05	11.99	12.03	11.93	0.25%	117,100
Apr 15, 2026	11.98	12.07	11.97	12.00	11.90	0.03%	49,886
Apr 14, 2026	12.07	12.09	12.01	12.05	11.89	0.42%	104,213
Apr 13, 2026	11.90	12.07	11.89	12.00	11.84	0.67%	125,431
Apr 10, 2026	11.98	11.98	11.88	11.92	11.76	0.08%	83,220
Apr 9, 2026	11.84	11.94	11.80	11.91	11.75	0.68%	160,246

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.