NYSE - Delayed Quote USD

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

10.92

+0.01

+(0.09%)

At close: May 30 at 4:00:02 PM EDT

10.92

0.00

(0.00%)

After hours: May 30 at 4:04:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	10.92	10.95	10.89	10.92	10.92	51,000
May 29, 2025	10.94	10.94	10.85	10.91	10.91	99,400
May 28, 2025	10.91	10.96	10.85	10.89	10.89	90,700
May 27, 2025	10.90	10.95	10.85	10.95	10.95	131,800
May 23, 2025	10.83	10.87	10.83	10.83	10.83	78,400
May 22, 2025	10.85	11.00	10.81	10.82	10.82	129,400
May 21, 2025	10.94	10.99	10.78	10.83	10.83	116,600
May 20, 2025	11.01	11.01	10.96	10.97	10.97	52,500
May 19, 2025	10.98	11.02	10.93	11.00	11.00	111,800
May 16, 2025	11.03	11.06	10.98	11.01	11.01	124,000
May 15, 2025	0.054 Dividend
May 15, 2025	10.97	11.08	10.96	11.01	11.01	114,800
May 14, 2025	11.02	11.06	10.96	10.97	10.92	155,100
May 13, 2025	11.09	11.09	11.04	11.07	11.02	96,600
May 12, 2025	11.07	11.15	11.05	11.07	11.02	138,500
May 9, 2025	11.11	11.16	11.11	11.12	11.07	56,700
May 8, 2025	11.15	11.18	11.08	11.10	11.05	79,600
May 7, 2025	11.13	11.16	11.08	11.12	11.07	65,300
May 6, 2025	11.13	11.15	11.11	11.13	11.08	34,000
May 5, 2025	11.17	11.18	11.08	11.13	11.08	79,500
May 2, 2025	11.14	11.20	11.09	11.18	11.12	79,000
May 1, 2025	11.19	11.19	11.11	11.12	11.07	82,900
Apr 30, 2025	11.05	11.14	10.99	11.12	11.07	68,200
Apr 29, 2025	11.02	11.07	10.97	11.04	10.99	105,300
Apr 28, 2025	11.03	11.05	10.96	10.98	10.93	84,400
Apr 25, 2025	10.98	11.07	10.98	11.00	10.95	97,300
Apr 24, 2025	10.88	10.99	10.87	10.95	10.90	93,600
Apr 23, 2025	10.88	10.92	10.78	10.82	10.77	116,100
Apr 22, 2025	10.79	10.84	10.70	10.78	10.73	102,800
Apr 21, 2025	10.80	10.87	10.66	10.68	10.63	92,700
Apr 17, 2025	10.84	10.91	10.79	10.81	10.76	97,300
Apr 16, 2025	10.90	10.92	10.84	10.86	10.81	83,500
Apr 15, 2025	0.054 Dividend
Apr 15, 2025	10.88	10.95	10.85	10.90	10.85	83,100
Apr 14, 2025	10.82	10.94	10.82	10.88	10.77	125,200
Apr 11, 2025	10.59	10.83	10.50	10.78	10.67	174,300
Apr 10, 2025	10.78	10.87	10.65	10.76	10.65	156,400
Apr 9, 2025	10.60	10.96	10.50	10.90	10.79	322,700
Apr 8, 2025	10.95	11.08	10.72	10.74	10.63	300,900
Apr 7, 2025	11.07	11.12	10.94	10.98	10.87	316,800
Apr 4, 2025	11.37	11.37	11.13	11.13	11.02	262,100
Apr 3, 2025	11.43	11.43	11.32	11.34	11.23	124,100
Apr 2, 2025	11.35	11.38	11.34	11.34	11.23	92,300
Apr 1, 2025	11.31	11.41	11.26	11.35	11.24	93,000
Mar 31, 2025	11.23	11.30	11.21	11.25	11.14	89,000
Mar 28, 2025	11.22	11.32	11.21	11.21	11.10	47,400
Mar 27, 2025	11.23	11.23	11.19	11.20	11.09	55,100
Mar 26, 2025	11.31	11.32	11.23	11.25	11.14	77,200
Mar 25, 2025	11.35	11.37	11.29	11.31	11.20	105,200
Mar 24, 2025	11.36	11.41	11.29	11.33	11.22	75,500
Mar 21, 2025	11.37	11.40	11.28	11.38	11.27	87,900
Mar 20, 2025	11.26	11.37	11.23	11.29	11.18	80,600
Mar 19, 2025	11.25	11.26	11.19	11.22	11.11	54,500
Mar 18, 2025	11.28	11.28	11.23	11.25	11.14	122,600
Mar 17, 2025	11.31	11.32	11.27	11.30	11.19	56,600
Mar 14, 2025	0.054 Dividend
Mar 14, 2025	11.26	11.33	11.25	11.25	11.14	59,600
Mar 13, 2025	11.38	11.43	11.30	11.35	11.18	68,600
Mar 12, 2025	11.52	11.52	11.36	11.42	11.25	112,300
Mar 11, 2025	11.52	11.52	11.49	11.50	11.33	22,100
Mar 10, 2025	11.54	11.54	11.51	11.53	11.36	79,800
Mar 7, 2025	11.56	11.57	11.45	11.49	11.32	47,600
Mar 6, 2025	11.59	11.61	11.49	11.50	11.33	64,200
Mar 5, 2025	11.67	11.67	11.56	11.58	11.41	68,000
Mar 4, 2025	11.69	11.69	11.62	11.63	11.46	97,600
Mar 3, 2025	11.73	11.74	11.61	11.65	11.48	138,900
Feb 28, 2025	11.68	11.72	11.65	11.72	11.55	66,200
Feb 27, 2025	11.67	11.69	11.59	11.62	11.45	51,700
Feb 26, 2025	11.61	11.71	11.59	11.71	11.54	62,700
Feb 25, 2025	11.59	11.67	11.59	11.63	11.46	60,700
Feb 24, 2025	11.53	11.60	11.53	11.56	11.39	57,800
Feb 21, 2025	11.52	11.59	11.52	11.56	11.39	24,900
Feb 20, 2025	11.51	11.56	11.50	11.52	11.35	47,100
Feb 19, 2025	11.51	11.55	11.48	11.54	11.37	25,000
Feb 18, 2025	11.45	11.50	11.45	11.49	11.32	58,300
Feb 14, 2025	0.054 Dividend
Feb 14, 2025	11.50	11.62	11.44	11.50	11.33	139,200
Feb 13, 2025	11.46	11.51	11.43	11.50	11.28	70,500
Feb 12, 2025	11.33	11.45	11.33	11.40	11.18	135,700
Feb 11, 2025	11.54	11.54	11.46	11.50	11.28	86,900
Feb 10, 2025	11.62	11.63	11.48	11.54	11.32	121,900
Feb 7, 2025	11.64	11.64	11.55	11.59	11.37	133,000
Feb 6, 2025	11.59	11.64	11.56	11.62	11.40	88,700
Feb 5, 2025	11.55	11.64	11.51	11.57	11.35	74,800
Feb 4, 2025	11.44	11.52	11.43	11.50	11.28	141,200
Feb 3, 2025	11.38	11.43	11.31	11.42	11.20	222,100
Jan 31, 2025	11.37	11.39	11.32	11.38	11.16	139,800
Jan 30, 2025	11.31	11.39	11.31	11.37	11.15	75,800
Jan 29, 2025	11.30	11.33	11.28	11.31	11.09	73,400
Jan 28, 2025	11.29	11.34	11.29	11.31	11.09	51,600
Jan 27, 2025	11.30	11.39	11.29	11.30	11.08	97,400
Jan 24, 2025	11.25	11.37	11.25	11.30	11.08	120,800
Jan 23, 2025	11.32	11.34	11.27	11.29	11.07	135,900
Jan 22, 2025	11.34	11.45	11.33	11.33	11.11	55,500
Jan 21, 2025	11.41	11.41	11.34	11.36	11.14	60,600
Jan 17, 2025	11.34	11.41	11.31	11.33	11.11	88,900
Jan 16, 2025	11.14	11.37	11.14	11.29	11.07	149,900
Jan 15, 2025	0.054 Dividend
Jan 15, 2025	11.14	11.19	11.09	11.19	10.98	145,500
Jan 14, 2025	11.05	11.05	11.00	11.01	10.75	173,900
Jan 13, 2025	11.05	11.09	11.00	11.02	10.76	141,600
Jan 10, 2025	11.14	11.15	11.06	11.08	10.81	189,500
Jan 8, 2025	11.22	11.26	11.20	11.21	10.94	47,800
Jan 7, 2025	11.23	11.29	11.22	11.24	10.97	113,400
Jan 6, 2025	11.32	11.34	11.21	11.25	10.98	145,100
Jan 3, 2025	11.23	11.31	11.23	11.29	11.02	110,500
Jan 2, 2025	11.11	11.23	11.11	11.22	10.95	135,300
Dec 31, 2024	10.99	11.12	10.99	11.07	10.80	345,500
Dec 30, 2024	11.00	11.04	10.97	10.97	10.71	502,400
Dec 27, 2024	11.03	11.07	10.99	11.01	10.75	319,600
Dec 26, 2024	11.09	11.10	11.02	11.06	10.79	225,600
Dec 24, 2024	11.03	11.10	10.98	11.10	10.83	162,100
Dec 23, 2024	11.10	11.12	10.98	11.03	10.77	354,000
Dec 20, 2024	11.15	11.17	11.00	11.08	10.81	457,200
Dec 19, 2024	11.14	11.26	11.08	11.14	10.87	322,900
Dec 18, 2024	11.32	11.36	11.22	11.22	10.95	298,000
Dec 17, 2024	11.40	11.46	11.35	11.37	11.10	253,100
Dec 16, 2024	0.054 Dividend
Dec 16, 2024	11.59	11.59	11.43	11.46	11.18	447,500
Dec 13, 2024	11.60	11.64	11.56	11.59	11.26	97,900
Dec 12, 2024	11.78	11.79	11.64	11.65	11.32	179,100
Dec 11, 2024	11.81	11.81	11.76	11.78	11.44	171,500
Dec 10, 2024	11.78	11.78	11.71	11.74	11.40	110,900
Dec 9, 2024	11.83	11.83	11.62	11.78	11.44	162,000
Dec 6, 2024	11.78	11.82	11.71	11.81	11.47	129,700
Dec 5, 2024	11.83	11.86	11.74	11.78	11.44	118,400
Dec 4, 2024	11.86	11.91	11.83	11.85	11.51	65,900
Dec 3, 2024	11.95	11.95	11.84	11.85	11.51	199,100
Dec 2, 2024	11.92	11.98	11.90	11.92	11.58	166,500
Nov 29, 2024	11.92	11.99	11.90	11.97	11.63	46,200
Nov 27, 2024	11.84	11.92	11.77	11.87	11.53	91,600
Nov 26, 2024	11.80	11.87	11.76	11.83	11.49	153,600
Nov 25, 2024	11.76	11.85	11.76	11.79	11.45	138,100
Nov 22, 2024	11.61	11.74	11.61	11.72	11.39	116,200
Nov 21, 2024	11.62	11.71	11.56	11.63	11.30	193,700
Nov 20, 2024	11.57	11.64	11.57	11.62	11.29	165,500
Nov 19, 2024	11.59	11.64	11.59	11.62	11.29	87,900
Nov 18, 2024	11.63	11.66	11.58	11.60	11.27	164,200
Nov 15, 2024	0.054 Dividend
Nov 15, 2024	11.68	11.68	11.61	11.62	11.29	116,500
Nov 14, 2024	11.71	11.73	11.68	11.73	11.34	107,100
Nov 13, 2024	11.75	11.79	11.69	11.70	11.31	112,100
Nov 12, 2024	11.75	11.78	11.65	11.67	11.28	123,700
Nov 11, 2024	11.75	11.83	11.75	11.80	11.41	108,200
Nov 8, 2024	11.72	11.79	11.72	11.76	11.37	140,000
Nov 7, 2024	11.62	11.70	11.62	11.69	11.30	103,300
Nov 6, 2024	11.64	11.68	11.56	11.59	11.21	161,100
Nov 5, 2024	11.71	11.76	11.69	11.72	11.33	117,200
Nov 4, 2024	11.75	11.80	11.71	11.74	11.35	134,700
Nov 1, 2024	11.70	11.75	11.65	11.67	11.28	148,300
Oct 31, 2024	11.66	11.69	11.61	11.67	11.28	105,600
Oct 30, 2024	11.62	11.71	11.61	11.65	11.27	222,800
Oct 29, 2024	11.65	11.66	11.58	11.60	11.22	152,200
Oct 28, 2024	11.77	11.77	11.69	11.69	11.30	81,800
Oct 25, 2024	11.74	11.79	11.74	11.76	11.37	72,000
Oct 24, 2024	11.79	11.84	11.65	11.68	11.29	116,100
Oct 23, 2024	11.91	11.91	11.78	11.81	11.42	155,800
Oct 22, 2024	11.95	11.96	11.94	11.95	11.56	107,700
Oct 21, 2024	12.00	12.02	11.94	11.96	11.56	90,700
Oct 18, 2024	12.01	12.06	12.00	12.03	11.63	85,100
Oct 17, 2024	12.00	12.01	11.98	11.99	11.59	57,300
Oct 16, 2024	11.99	12.02	11.99	12.00	11.60	40,300
Oct 15, 2024	0.054 Dividend
Oct 15, 2024	12.00	12.00	11.95	11.95	11.56	51,300
Oct 14, 2024	12.07	12.12	12.02	12.03	11.58	111,800
Oct 11, 2024	12.03	12.07	12.03	12.06	11.61	55,700
Oct 10, 2024	12.07	12.10	12.02	12.04	11.59	122,100
Oct 9, 2024	12.09	12.10	12.06	12.06	11.61	55,100
Oct 8, 2024	12.02	12.17	12.02	12.14	11.69	161,000
Oct 7, 2024	12.12	12.14	12.06	12.08	11.63	90,100
Oct 4, 2024	12.14	12.15	12.08	12.14	11.69	119,700
Oct 3, 2024	12.18	12.19	12.15	12.16	11.71	72,400
Oct 2, 2024	12.19	12.19	12.14	12.18	11.72	137,900
Oct 1, 2024	12.18	12.24	12.16	12.21	11.75	111,600
Sep 30, 2024	12.16	12.17	12.12	12.13	11.68	78,900
Sep 27, 2024	12.15	12.17	12.13	12.17	11.72	61,700
Sep 26, 2024	12.14	12.17	12.09	12.15	11.70	122,800
Sep 25, 2024	12.14	12.14	12.09	12.11	11.66	90,300
Sep 24, 2024	12.13	12.15	12.10	12.15	11.70	105,300
Sep 23, 2024	12.04	12.16	12.04	12.15	11.70	138,900
Sep 20, 2024	12.15	12.17	12.09	12.10	11.65	84,300
Sep 19, 2024	12.14	12.15	12.10	12.12	11.67	94,000
Sep 18, 2024	12.10	12.13	12.08	12.13	11.68	34,200
Sep 17, 2024	12.08	12.10	12.07	12.08	11.63	152,900
Sep 16, 2024	0.05 Dividend
Sep 16, 2024	12.13	12.13	12.05	12.06	11.61	80,500
Sep 13, 2024	12.15	12.18	12.14	12.14	11.64	53,300
Sep 12, 2024	12.10	12.14	12.05	12.13	11.63	96,100
Sep 11, 2024	12.06	12.09	12.05	12.09	11.59	122,300
Sep 10, 2024	12.08	12.08	12.03	12.05	11.55	106,100
Sep 9, 2024	12.03	12.06	12.00	12.04	11.54	103,400
Sep 6, 2024	12.04	12.07	11.96	11.99	11.49	150,400
Sep 5, 2024	12.05	12.05	12.01	12.03	11.53	103,500
Sep 4, 2024	12.03	12.03	11.98	12.02	11.52	68,400
Sep 3, 2024	12.00	12.03	11.97	12.00	11.50	95,500
Aug 30, 2024	11.98	11.99	11.94	11.99	11.49	67,400
Aug 29, 2024	11.92	11.93	11.91	11.92	11.43	54,500
Aug 28, 2024	11.93	11.93	11.88	11.89	11.40	92,900
Aug 27, 2024	11.92	11.94	11.90	11.92	11.43	97,000
Aug 26, 2024	11.92	11.94	11.90	11.93	11.44	70,900
Aug 23, 2024	11.95	11.96	11.91	11.92	11.43	92,100
Aug 22, 2024	11.81	11.94	11.77	11.89	11.40	138,000
Aug 21, 2024	11.82	11.82	11.79	11.81	11.32	27,300
Aug 20, 2024	11.81	11.83	11.79	11.79	11.30	53,000
Aug 19, 2024	11.78	11.81	11.78	11.79	11.30	49,100
Aug 16, 2024	11.77	11.80	11.76	11.78	11.29	74,300
Aug 15, 2024	0.05 Dividend
Aug 15, 2024	11.71	11.77	11.69	11.74	11.25	78,800
Aug 14, 2024	11.80	11.84	11.78	11.79	11.25	64,400
Aug 13, 2024	11.78	11.82	11.75	11.76	11.23	90,300
Aug 12, 2024	11.76	11.78	11.73	11.73	11.20	35,400
Aug 9, 2024	11.76	11.79	11.74	11.76	11.23	62,100
Aug 8, 2024	11.74	11.79	11.70	11.71	11.18	68,300
Aug 7, 2024	11.71	11.85	11.71	11.78	11.25	122,300
Aug 6, 2024	11.73	11.76	11.71	11.74	11.21	162,300
Aug 5, 2024	11.72	11.82	11.60	11.70	11.17	117,900
Aug 2, 2024	11.70	11.82	11.65	11.79	11.25	202,500
Aug 1, 2024	11.58	11.65	11.54	11.65	11.12	85,700
Jul 31, 2024	11.47	11.59	11.47	11.57	11.04	119,200
Jul 30, 2024	11.48	11.52	11.43	11.47	10.95	63,700
Jul 29, 2024	11.53	11.56	11.48	11.48	10.96	101,200
Jul 26, 2024	11.54	11.57	11.49	11.53	11.01	50,900
Jul 25, 2024	11.55	11.55	11.49	11.51	10.99	51,400
Jul 24, 2024	11.50	11.55	11.46	11.50	10.98	63,200
Jul 23, 2024	11.47	11.52	11.45	11.51	10.99	114,400
Jul 22, 2024	11.37	11.44	11.37	11.44	10.92	113,900
Jul 19, 2024	11.40	11.42	11.34	11.34	10.83	339,900
Jul 18, 2024	11.40	11.48	11.40	11.41	10.89	124,500
Jul 17, 2024	11.50	11.60	11.44	11.44	10.92	122,300
Jul 16, 2024	11.58	11.58	11.49	11.56	11.04	146,100
Jul 15, 2024	0.05 Dividend
Jul 15, 2024	11.52	11.56	11.46	11.52	11.00	110,300
Jul 12, 2024	11.55	11.62	11.55	11.61	11.04	62,700
Jul 11, 2024	11.52	11.60	11.51	11.55	10.98	111,900
Jul 10, 2024	11.45	11.47	11.43	11.47	10.90	90,200
Jul 9, 2024	11.43	11.45	11.42	11.44	10.87	49,100
Jul 8, 2024	11.45	11.45	11.39	11.41	10.85	110,000
Jul 5, 2024	11.42	11.42	11.37	11.42	10.85	62,400
Jul 3, 2024	11.39	11.43	11.37	11.42	10.85	35,500
Jul 2, 2024	11.38	11.42	11.35	11.41	10.85	105,300
Jul 1, 2024	11.38	11.40	11.34	11.39	10.83	129,100
Jun 28, 2024	11.39	11.43	11.37	11.39	10.83	71,200
Jun 27, 2024	11.33	11.39	11.33	11.37	10.81	50,000
Jun 26, 2024	11.31	11.33	11.27	11.33	10.77	98,600
Jun 25, 2024	11.33	11.35	11.32	11.32	10.76	64,600
Jun 24, 2024	11.34	11.39	11.31	11.33	10.77	111,400
Jun 21, 2024	11.33	11.33	11.30	11.32	10.76	71,800
Jun 20, 2024	11.35	11.35	11.27	11.31	10.75	99,100
Jun 18, 2024	11.33	11.36	11.32	11.35	10.79	181,600
Jun 17, 2024	11.35	11.37	11.30	11.33	10.77	113,000
Jun 14, 2024	0.05 Dividend
Jun 14, 2024	11.31	11.42	11.26	11.37	10.81	107,200
Jun 13, 2024	11.40	11.41	11.34	11.37	10.76	65,400
Jun 12, 2024	11.40	11.47	11.34	11.36	10.75	139,200
Jun 11, 2024	11.33	11.35	11.29	11.34	10.73	72,600
Jun 10, 2024	11.22	11.30	11.22	11.29	10.68	30,200
Jun 7, 2024	11.23	11.27	11.20	11.26	10.66	87,800
Jun 6, 2024	11.32	11.36	11.30	11.30	10.69	77,700
Jun 5, 2024	11.26	11.37	11.26	11.34	10.73	133,500
Jun 4, 2024	11.22	11.29	11.22	11.27	10.66	86,900
Jun 3, 2024	11.13	11.20	11.12	11.17	10.57	114,000
May 31, 2024	11.08	11.12	11.08	11.11	10.51	144,000

NXJ Nuveen New Jersey Quality Municipal Income Fund

11.34

-0.09%

MYI BlackRock MuniYield Quality Fund III, Inc.

10.43

0.00%

MPA BlackRock MuniYield Pennsylvania Quality Fund

10.83

+0.46%

MUC BlackRock MuniHoldings California Quality Fund, Inc.

10.34

+0.19%

NAN Nuveen New York Quality Municipal Income Fund

11.34

+0.18%

NQP Nuveen Pennsylvania Quality Municipal Income Fund

11.09

+0.36%

VKQ Invesco Municipal Trust

9.27

+0.43%

GNT-PA GAMCO Natural Resources, Gold & Income Trust

21.74

0.00%

NCV-PA Virtus Convertible & Income Fund

21.40

-0.91%

GAB-PH The Gabelli Equity Trust Inc.

20.82

-0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers