BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
12.13
+0.11 (0.92%)
At close: Dec 5, 2025, 4:00 PM EST
12.11
-0.02 (-0.16%)
After-hours: Dec 5, 2025, 7:00 PM EST
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.08 | 12.15 | 12.04 | 12.13 | 12.13 | 0.92% | 251,668 |
| Dec 4, 2025 | 12.00 | 12.07 | 11.96 | 12.02 | 12.02 | 0.17% | 120,920 |
| Dec 3, 2025 | 11.96 | 12.05 | 11.95 | 12.00 | 12.00 | 0.59% | 172,744 |
| Dec 2, 2025 | 11.86 | 11.95 | 11.83 | 11.93 | 11.93 | 0.68% | 152,835 |
| Dec 1, 2025 | 11.88 | 11.90 | 11.84 | 11.85 | 11.85 | -0.34% | 125,896 |
| Nov 28, 2025 | 11.87 | 11.90 | 11.85 | 11.89 | 11.89 | 0.08% | 52,485 |
| Nov 26, 2025 | 11.88 | 11.90 | 11.83 | 11.88 | 11.88 | -0.08% | 93,323 |
| Nov 25, 2025 | 11.76 | 11.95 | 11.75 | 11.89 | 11.89 | 1.54% | 192,675 |
| Nov 24, 2025 | 11.71 | 11.72 | 11.66 | 11.71 | 11.71 | 0.26% | 150,808 |
| Nov 21, 2025 | 11.72 | 11.72 | 11.66 | 11.68 | 11.68 | - | 75,153 |
| Nov 20, 2025 | 11.74 | 11.74 | 11.65 | 11.68 | 11.68 | 0.09% | 66,802 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.65 | 11.67 | 11.67 | -0.09% | 62,182 |
| Nov 18, 2025 | 11.72 | 11.72 | 11.62 | 11.68 | 11.68 | -0.34% | 292,198 |
| Nov 17, 2025 | 11.81 | 11.81 | 11.72 | 11.72 | 11.72 | -0.76% | 119,619 |
| Nov 14, 2025 | 11.85 | 11.86 | 11.76 | 11.81 | 11.81 | -0.84% | 70,675 |
| Nov 13, 2025 | 11.92 | 11.92 | 11.88 | 11.91 | 11.86 | -0.08% | 41,897 |
| Nov 12, 2025 | 11.91 | 11.95 | 11.88 | 11.92 | 11.87 | 0.08% | 62,267 |
| Nov 11, 2025 | 11.84 | 11.91 | 11.83 | 11.91 | 11.86 | 1.19% | 143,940 |
| Nov 10, 2025 | 11.78 | 11.82 | 11.74 | 11.77 | 11.72 | -0.17% | 88,730 |
| Nov 7, 2025 | 11.78 | 11.82 | 11.76 | 11.79 | 11.74 | - | 62,955 |
| Nov 6, 2025 | 11.87 | 11.88 | 11.79 | 11.79 | 11.74 | -0.34% | 33,523 |
| Nov 5, 2025 | 11.84 | 11.92 | 11.80 | 11.83 | 11.78 | -0.08% | 92,867 |
| Nov 4, 2025 | 11.77 | 11.85 | 11.74 | 11.84 | 11.79 | 0.59% | 96,706 |
| Nov 3, 2025 | 11.78 | 11.80 | 11.69 | 11.77 | 11.72 | 0.34% | 118,613 |
| Oct 31, 2025 | 11.67 | 11.77 | 11.67 | 11.73 | 11.68 | 0.63% | 90,013 |
| Oct 30, 2025 | 11.61 | 11.67 | 11.59 | 11.66 | 11.60 | 0.31% | 101,044 |
| Oct 29, 2025 | 11.64 | 11.66 | 11.61 | 11.62 | 11.57 | -0.17% | 149,237 |
| Oct 28, 2025 | 11.67 | 11.69 | 11.59 | 11.64 | 11.59 | - | 131,119 |
| Oct 27, 2025 | 11.62 | 11.65 | 11.59 | 11.64 | 11.59 | 0.17% | 70,229 |
| Oct 24, 2025 | 11.60 | 11.66 | 11.60 | 11.62 | 11.57 | 0.43% | 80,303 |
| Oct 23, 2025 | 11.57 | 11.58 | 11.55 | 11.57 | 11.52 | - | 53,755 |
| Oct 22, 2025 | 11.62 | 11.62 | 11.54 | 11.57 | 11.52 | - | 57,363 |
| Oct 21, 2025 | 11.56 | 11.59 | 11.55 | 11.57 | 11.52 | 0.43% | 83,359 |
| Oct 20, 2025 | 11.52 | 11.60 | 11.52 | 11.52 | 11.47 | 0.09% | 121,643 |
| Oct 17, 2025 | 11.57 | 11.57 | 11.50 | 11.51 | 11.46 | -0.52% | 123,356 |
| Oct 16, 2025 | 11.67 | 11.68 | 11.54 | 11.57 | 11.52 | -0.52% | 117,157 |
| Oct 15, 2025 | 11.66 | 11.66 | 11.62 | 11.63 | 11.58 | -0.26% | 55,475 |
| Oct 14, 2025 | 11.71 | 11.71 | 11.63 | 11.66 | 11.55 | -0.17% | 141,215 |
| Oct 13, 2025 | 11.65 | 11.70 | 11.60 | 11.68 | 11.57 | 0.26% | 100,603 |
| Oct 10, 2025 | 11.67 | 11.70 | 11.63 | 11.65 | 11.54 | 0.26% | 85,471 |
| Oct 9, 2025 | 11.66 | 11.68 | 11.62 | 11.62 | 11.51 | -0.17% | 125,225 |
| Oct 8, 2025 | 11.65 | 11.66 | 11.60 | 11.64 | 11.53 | -0.09% | 77,671 |
| Oct 7, 2025 | 11.57 | 11.67 | 11.55 | 11.65 | 11.54 | 0.95% | 174,981 |
| Oct 6, 2025 | 11.55 | 11.62 | 11.52 | 11.54 | 11.43 | -0.86% | 141,513 |
| Oct 3, 2025 | 11.67 | 11.67 | 11.51 | 11.64 | 11.53 | -0.26% | 161,658 |
| Oct 2, 2025 | 11.67 | 11.69 | 11.59 | 11.67 | 11.56 | 0.43% | 116,198 |
| Oct 1, 2025 | 11.59 | 11.69 | 11.49 | 11.62 | 11.51 | 0.26% | 258,971 |
| Sep 30, 2025 | 11.48 | 11.59 | 11.46 | 11.59 | 11.48 | 1.31% | 90,664 |
| Sep 29, 2025 | 11.42 | 11.48 | 11.42 | 11.44 | 11.34 | -0.17% | 55,798 |
| Sep 26, 2025 | 11.38 | 11.49 | 11.37 | 11.46 | 11.36 | 0.70% | 43,455 |