BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
12.27
+0.03 (0.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Apr 8, 2026 | 11.68 | 11.85 | 11.64 | 11.83 | 11.67 | 2.16% | 113,878 |
| Apr 7, 2026 | 11.48 | 11.59 | 11.43 | 11.58 | 11.43 | 0.70% | 130,389 |
| Apr 6, 2026 | 11.58 | 11.65 | 11.48 | 11.50 | 11.35 | -0.69% | 91,228 |
| Apr 2, 2026 | 11.48 | 11.65 | 11.48 | 11.58 | 11.43 | 0.09% | 150,884 |
| Apr 1, 2026 | 11.59 | 11.66 | 11.55 | 11.57 | 11.42 | - | 204,528 |
| Mar 31, 2026 | 11.44 | 11.58 | 11.41 | 11.57 | 11.42 | 1.40% | 280,244 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.38 | 11.41 | 11.26 | -0.09% | 150,120 |
| Mar 27, 2026 | 11.52 | 11.59 | 11.40 | 11.42 | 11.27 | -1.13% | 255,436 |
| Mar 26, 2026 | 11.83 | 11.85 | 11.55 | 11.55 | 11.40 | -2.61% | 111,740 |
| Mar 25, 2026 | 11.87 | 11.93 | 11.75 | 11.86 | 11.70 | 0.25% | 127,054 |
| Mar 24, 2026 | 11.93 | 11.94 | 11.81 | 11.83 | 11.67 | -1.42% | 122,004 |
| Mar 23, 2026 | 12.02 | 12.09 | 11.96 | 12.00 | 11.84 | - | 60,434 |
| Mar 20, 2026 | 12.19 | 12.19 | 11.96 | 12.00 | 11.84 | -1.80% | 106,805 |
| Mar 19, 2026 | 12.26 | 12.29 | 12.18 | 12.22 | 12.06 | -0.49% | 51,174 |
| Mar 18, 2026 | 12.31 | 12.35 | 12.27 | 12.28 | 12.12 | -0.24% | 55,009 |
| Mar 17, 2026 | 12.40 | 12.41 | 12.30 | 12.31 | 12.15 | -0.40% | 135,839 |
| Mar 16, 2026 | 12.34 | 12.37 | 12.29 | 12.36 | 12.20 | 0.65% | 77,989 |
| Mar 13, 2026 | 12.28 | 12.34 | 12.24 | 12.28 | 12.12 | 0.15% | 97,396 |
| Mar 12, 2026 | 12.38 | 12.39 | 12.30 | 12.32 | 12.10 | -0.77% | 84,782 |
| Mar 11, 2026 | 12.46 | 12.49 | 12.37 | 12.41 | 12.19 | -0.40% | 97,469 |
| Mar 10, 2026 | 12.47 | 12.50 | 12.45 | 12.46 | 12.24 | -0.24% | 63,713 |
| Mar 9, 2026 | 12.45 | 12.55 | 12.45 | 12.49 | 12.27 | -0.32% | 87,988 |
| Mar 6, 2026 | 12.49 | 12.58 | 12.47 | 12.53 | 12.31 | 0.08% | 73,860 |
| Mar 5, 2026 | 12.51 | 12.54 | 12.50 | 12.52 | 12.30 | -0.32% | 41,466 |
| Mar 4, 2026 | 12.56 | 12.60 | 12.52 | 12.56 | 12.34 | -0.08% | 82,448 |
| Mar 3, 2026 | 12.61 | 12.64 | 12.52 | 12.57 | 12.35 | -0.63% | 154,137 |
| Mar 2, 2026 | 12.50 | 12.68 | 12.47 | 12.65 | 12.43 | 1.20% | 161,428 |
| Feb 27, 2026 | 12.41 | 12.54 | 12.41 | 12.50 | 12.28 | 0.64% | 97,873 |
| Feb 26, 2026 | 12.44 | 12.47 | 12.41 | 12.42 | 12.20 | -0.16% | 33,769 |
| Feb 25, 2026 | 12.49 | 12.50 | 12.41 | 12.44 | 12.22 | -0.08% | 106,308 |
| Feb 24, 2026 | 12.46 | 12.49 | 12.44 | 12.45 | 12.23 | -0.08% | 69,906 |
| Feb 23, 2026 | 12.47 | 12.50 | 12.45 | 12.46 | 12.24 | 0.08% | 49,507 |
| Feb 20, 2026 | 12.48 | 12.49 | 12.44 | 12.45 | 12.23 | -0.24% | 68,610 |
| Feb 19, 2026 | 12.41 | 12.48 | 12.40 | 12.48 | 12.26 | 0.32% | 76,147 |
| Feb 18, 2026 | 12.37 | 12.45 | 12.31 | 12.44 | 12.22 | 0.81% | 56,453 |
| Feb 17, 2026 | 12.35 | 12.37 | 12.31 | 12.34 | 12.12 | 0.16% | 41,899 |
| Feb 13, 2026 | 12.28 | 12.37 | 12.28 | 12.32 | 12.10 | 0.36% | 16,674 |
| Feb 12, 2026 | 12.34 | 12.38 | 12.28 | 12.33 | 12.06 | -0.08% | 35,376 |
| Feb 11, 2026 | 12.34 | 12.37 | 12.28 | 12.34 | 12.07 | - | 60,329 |
| Feb 10, 2026 | 12.33 | 12.35 | 12.22 | 12.34 | 12.07 | 0.98% | 103,593 |
| Feb 9, 2026 | 12.11 | 12.22 | 12.10 | 12.22 | 11.95 | 0.99% | 92,086 |
| Feb 6, 2026 | 12.28 | 12.35 | 12.05 | 12.10 | 11.84 | -1.47% | 321,403 |
| Feb 5, 2026 | 12.38 | 12.38 | 12.28 | 12.28 | 12.01 | -0.32% | 75,274 |
| Feb 4, 2026 | 12.33 | 12.48 | 12.28 | 12.32 | 12.05 | 0.08% | 168,567 |
| Feb 3, 2026 | 12.30 | 12.33 | 12.28 | 12.31 | 12.04 | 0.16% | 108,426 |