BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
12.07
-0.01 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.07 | 12.12 | 12.06 | 12.07 | 12.07 | -0.04% | 79,974 |
| Apr 27, 2026 | 12.05 | 12.09 | 12.05 | 12.08 | 12.08 | 0.12% | 51,238 |
| Apr 24, 2026 | 12.00 | 12.07 | 11.99 | 12.06 | 12.06 | 0.25% | 41,615 |
| Apr 23, 2026 | 12.01 | 12.06 | 12.00 | 12.03 | 12.03 | 0.08% | 37,605 |
| Apr 22, 2026 | 12.05 | 12.07 | 11.96 | 12.02 | 12.02 | -0.25% | 59,555 |
| Apr 21, 2026 | 12.07 | 12.07 | 12.00 | 12.05 | 12.05 | -0.11% | 98,606 |
| Apr 20, 2026 | 12.07 | 12.11 | 12.01 | 12.06 | 12.06 | -0.06% | 61,157 |
| Apr 17, 2026 | 12.04 | 12.11 | 12.01 | 12.07 | 12.07 | 0.33% | 82,031 |
| Apr 16, 2026 | 12.05 | 12.05 | 11.99 | 12.03 | 12.03 | 0.25% | 117,100 |
| Apr 15, 2026 | 11.98 | 12.07 | 11.97 | 12.00 | 12.00 | -0.41% | 49,886 |
| Apr 14, 2026 | 12.07 | 12.09 | 12.01 | 12.05 | 12.00 | 0.42% | 104,213 |
| Apr 13, 2026 | 11.90 | 12.07 | 11.89 | 12.00 | 11.95 | 0.67% | 125,431 |
| Apr 10, 2026 | 11.98 | 11.98 | 11.88 | 11.92 | 11.87 | 0.08% | 83,220 |
| Apr 9, 2026 | 11.84 | 11.94 | 11.80 | 11.91 | 11.86 | 0.68% | 160,246 |
| Apr 8, 2026 | 11.68 | 11.85 | 11.64 | 11.83 | 11.78 | 2.16% | 113,878 |
| Apr 7, 2026 | 11.48 | 11.59 | 11.43 | 11.58 | 11.53 | 0.70% | 130,389 |
| Apr 6, 2026 | 11.58 | 11.65 | 11.48 | 11.50 | 11.45 | -0.69% | 91,228 |
| Apr 2, 2026 | 11.48 | 11.65 | 11.48 | 11.58 | 11.53 | 0.09% | 150,884 |
| Apr 1, 2026 | 11.59 | 11.66 | 11.55 | 11.57 | 11.52 | - | 204,528 |
| Mar 31, 2026 | 11.44 | 11.58 | 11.41 | 11.57 | 11.52 | 1.40% | 280,244 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.38 | 11.41 | 11.36 | -0.09% | 150,120 |
| Mar 27, 2026 | 11.52 | 11.59 | 11.40 | 11.42 | 11.37 | -1.13% | 255,436 |
| Mar 26, 2026 | 11.83 | 11.85 | 11.55 | 11.55 | 11.50 | -2.61% | 111,740 |
| Mar 25, 2026 | 11.87 | 11.93 | 11.75 | 11.86 | 11.81 | 0.25% | 127,054 |
| Mar 24, 2026 | 11.93 | 11.94 | 11.81 | 11.83 | 11.78 | -1.42% | 122,004 |
| Mar 23, 2026 | 12.02 | 12.09 | 11.96 | 12.00 | 11.95 | - | 60,434 |
| Mar 20, 2026 | 12.19 | 12.19 | 11.96 | 12.00 | 11.95 | -1.80% | 106,805 |
| Mar 19, 2026 | 12.26 | 12.29 | 12.18 | 12.22 | 12.17 | -0.49% | 51,174 |
| Mar 18, 2026 | 12.31 | 12.35 | 12.27 | 12.28 | 12.22 | -0.24% | 55,009 |
| Mar 17, 2026 | 12.40 | 12.41 | 12.30 | 12.31 | 12.25 | -0.40% | 135,839 |
| Mar 16, 2026 | 12.34 | 12.37 | 12.29 | 12.36 | 12.30 | 0.65% | 77,989 |
| Mar 13, 2026 | 12.28 | 12.34 | 12.24 | 12.28 | 12.22 | -0.28% | 97,396 |
| Mar 12, 2026 | 12.38 | 12.39 | 12.30 | 12.32 | 12.21 | -0.77% | 84,782 |
| Mar 11, 2026 | 12.46 | 12.49 | 12.37 | 12.41 | 12.30 | -0.40% | 97,469 |
| Mar 10, 2026 | 12.47 | 12.50 | 12.45 | 12.46 | 12.35 | -0.24% | 63,713 |
| Mar 9, 2026 | 12.45 | 12.55 | 12.45 | 12.49 | 12.38 | -0.32% | 87,988 |
| Mar 6, 2026 | 12.49 | 12.58 | 12.47 | 12.53 | 12.42 | 0.08% | 73,860 |
| Mar 5, 2026 | 12.51 | 12.54 | 12.50 | 12.52 | 12.41 | -0.32% | 41,466 |
| Mar 4, 2026 | 12.56 | 12.60 | 12.52 | 12.56 | 12.45 | -0.08% | 82,448 |
| Mar 3, 2026 | 12.61 | 12.64 | 12.52 | 12.57 | 12.46 | -0.63% | 154,137 |
| Mar 2, 2026 | 12.50 | 12.68 | 12.47 | 12.65 | 12.54 | 1.20% | 161,428 |
| Feb 27, 2026 | 12.41 | 12.54 | 12.41 | 12.50 | 12.39 | 0.64% | 97,873 |
| Feb 26, 2026 | 12.44 | 12.47 | 12.41 | 12.42 | 12.31 | -0.16% | 33,769 |
| Feb 25, 2026 | 12.49 | 12.50 | 12.41 | 12.44 | 12.33 | -0.08% | 106,308 |
| Feb 24, 2026 | 12.46 | 12.49 | 12.44 | 12.45 | 12.34 | -0.08% | 69,906 |
| Feb 23, 2026 | 12.47 | 12.50 | 12.45 | 12.46 | 12.35 | 0.08% | 49,507 |
| Feb 20, 2026 | 12.48 | 12.49 | 12.44 | 12.45 | 12.34 | -0.24% | 68,610 |
| Feb 19, 2026 | 12.41 | 12.48 | 12.40 | 12.48 | 12.37 | 0.32% | 76,147 |
| Feb 18, 2026 | 12.37 | 12.45 | 12.31 | 12.44 | 12.33 | 0.81% | 56,453 |
| Feb 17, 2026 | 12.35 | 12.37 | 12.31 | 12.34 | 12.23 | 0.16% | 41,899 |
| Feb 13, 2026 | 12.28 | 12.37 | 12.28 | 12.32 | 12.21 | -0.08% | 16,674 |
| Feb 12, 2026 | 12.34 | 12.38 | 12.28 | 12.33 | 12.17 | -0.08% | 35,376 |
| Feb 11, 2026 | 12.34 | 12.37 | 12.28 | 12.34 | 12.18 | - | 60,329 |
| Feb 10, 2026 | 12.33 | 12.35 | 12.22 | 12.34 | 12.18 | 0.98% | 103,593 |
| Feb 9, 2026 | 12.11 | 12.22 | 12.10 | 12.22 | 12.06 | 0.99% | 92,086 |
| Feb 6, 2026 | 12.28 | 12.35 | 12.05 | 12.10 | 11.94 | -1.47% | 321,403 |
| Feb 5, 2026 | 12.38 | 12.38 | 12.28 | 12.28 | 12.12 | -0.32% | 75,274 |
| Feb 4, 2026 | 12.33 | 12.48 | 12.28 | 12.32 | 12.16 | 0.08% | 168,567 |
| Feb 3, 2026 | 12.30 | 12.33 | 12.28 | 12.31 | 12.15 | 0.16% | 108,426 |
| Feb 2, 2026 | 12.27 | 12.31 | 12.20 | 12.29 | 12.13 | 0.16% | 81,428 |
| Jan 30, 2026 | 12.20 | 12.28 | 12.20 | 12.27 | 12.11 | 0.57% | 128,455 |
| Jan 29, 2026 | 12.13 | 12.21 | 12.11 | 12.20 | 12.04 | 0.25% | 54,281 |
| Jan 28, 2026 | 12.12 | 12.22 | 12.12 | 12.17 | 12.01 | 0.41% | 108,902 |
| Jan 27, 2026 | 12.04 | 12.15 | 12.03 | 12.12 | 11.96 | 0.58% | 138,425 |
| Jan 26, 2026 | 12.04 | 12.14 | 11.94 | 12.05 | 11.89 | 0.08% | 237,012 |
| Jan 23, 2026 | 12.11 | 12.12 | 12.00 | 12.04 | 11.88 | -0.74% | 163,014 |
| Jan 22, 2026 | 12.16 | 12.16 | 12.12 | 12.13 | 11.97 | -0.33% | 81,137 |
| Jan 21, 2026 | 12.15 | 12.20 | 12.08 | 12.17 | 12.01 | 0.16% | 108,827 |
| Jan 20, 2026 | 12.07 | 12.20 | 12.05 | 12.15 | 11.99 | -0.08% | 175,070 |
| Jan 16, 2026 | 12.12 | 12.19 | 12.12 | 12.16 | 11.95 | 0.29% | 68,597 |
| Jan 15, 2026 | 12.16 | 12.18 | 12.12 | 12.13 | 11.91 | -0.21% | 55,363 |
| Jan 14, 2026 | 12.15 | 12.17 | 12.12 | 12.15 | 11.94 | -0.08% | 63,608 |
| Jan 13, 2026 | 12.14 | 12.17 | 12.11 | 12.16 | 11.95 | 0.66% | 77,505 |
| Jan 12, 2026 | 12.05 | 12.12 | 12.05 | 12.08 | 11.87 | -0.17% | 35,393 |
| Jan 9, 2026 | 12.08 | 12.13 | 12.03 | 12.10 | 11.89 | 0.33% | 65,163 |
| Jan 8, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 11.85 | 0.33% | 108,132 |
| Jan 7, 2026 | 11.98 | 12.02 | 11.95 | 12.02 | 11.81 | 0.67% | 74,067 |
| Jan 6, 2026 | 11.93 | 11.98 | 11.93 | 11.94 | 11.73 | -0.17% | 83,714 |
| Jan 5, 2026 | 11.97 | 11.98 | 11.92 | 11.96 | 11.75 | 0.17% | 81,788 |
| Jan 2, 2026 | 11.92 | 11.96 | 11.90 | 11.94 | 11.73 | 0.34% | 103,007 |
| Dec 31, 2025 | 11.91 | 11.99 | 11.90 | 11.90 | 11.69 | -0.34% | 213,486 |
| Dec 30, 2025 | 11.93 | 12.00 | 11.92 | 11.94 | 11.73 | 0.17% | 197,595 |
| Dec 29, 2025 | 11.99 | 12.00 | 11.89 | 11.92 | 11.71 | -0.42% | 119,785 |
| Dec 26, 2025 | 12.00 | 12.00 | 11.93 | 11.97 | 11.76 | -0.25% | 100,789 |
| Dec 24, 2025 | 11.96 | 12.03 | 11.96 | 12.00 | 11.79 | 0.08% | 51,615 |
| Dec 23, 2025 | 12.00 | 12.02 | 11.98 | 11.99 | 11.78 | -0.66% | 166,079 |
| Dec 22, 2025 | 12.03 | 12.11 | 12.03 | 12.07 | 11.86 | -0.41% | 110,290 |
| Dec 19, 2025 | 12.08 | 12.15 | 12.04 | 12.12 | 11.85 | 0.08% | 168,929 |
| Dec 18, 2025 | 12.06 | 12.11 | 12.03 | 12.11 | 11.84 | 0.67% | 87,805 |
| Dec 17, 2025 | 12.06 | 12.08 | 12.01 | 12.03 | 11.77 | -0.25% | 105,505 |
| Dec 16, 2025 | 12.03 | 12.09 | 11.97 | 12.06 | 11.80 | 0.17% | 204,204 |
| Dec 15, 2025 | 12.08 | 12.08 | 11.96 | 12.04 | 11.78 | 0.08% | 153,336 |
| Dec 12, 2025 | 12.11 | 12.11 | 12.01 | 12.03 | 11.77 | -0.82% | 78,533 |
| Dec 11, 2025 | 12.15 | 12.18 | 12.11 | 12.13 | 11.86 | 0.14% | 88,491 |
| Dec 10, 2025 | 12.15 | 12.17 | 12.06 | 12.11 | 11.85 | -0.30% | 150,199 |
| Dec 9, 2025 | 12.15 | 12.17 | 12.12 | 12.15 | 11.88 | 0.16% | 144,514 |
| Dec 8, 2025 | 12.12 | 12.14 | 12.05 | 12.13 | 11.86 | - | 190,580 |
| Dec 5, 2025 | 12.08 | 12.15 | 12.04 | 12.13 | 11.86 | 0.92% | 251,668 |
| Dec 4, 2025 | 12.00 | 12.07 | 11.96 | 12.02 | 11.76 | 0.17% | 120,920 |
| Dec 3, 2025 | 11.96 | 12.05 | 11.95 | 12.00 | 11.74 | 0.59% | 172,744 |