Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings New Jersey Quality Fd, Inc. (NY: MUJ )

11.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 8.267 8.294 8.095 8.106 154,033 -0.17(-2.01%)
May 30, 2013 8.344 8.388 8.256 8.272 203,404 -0.07(-0.86%)
May 29, 2013 8.416 8.430 8.311 8.344 180,071 -0.17(-1.95%)
May 28, 2013 8.588 8.605 8.311 8.510 120,803 -0.10(-1.16%)
May 24, 2013 8.610 8.624 8.549 8.610 70,804 -0.01(-0.13%)
May 23, 2013 8.610 8.632 8.593 8.621 35,675 +0.03(+0.32%)
May 22, 2013 8.676 8.676 8.588 8.593 55,680 -0.06(-0.64%)
May 21, 2013 8.643 8.660 8.566 8.649 26,399 +0.04(+0.51%)
May 20, 2013 8.665 8.693 8.604 8.604 47,819 -0.05(-0.58%)
May 17, 2013 8.710 8.710 8.654 8.654 48,660 -0.02(-0.19%)
May 16, 2013 8.638 8.732 8.638 8.671 55,415 +0.03(+0.38%)
May 15, 2013 8.820 8.820 8.638 8.638 131,847 -0.18(-2.07%)
May 13, 2013 8.887 8.887 8.820 8.820 58,348 -0.06(-0.66%)
May 10, 2013 8.929 8.929 8.840 8.879 31,497 -0.01(-0.12%)
May 09, 2013 8.846 8.890 8.846 8.889 39,499 +0.03(+0.30%)
May 08, 2013 8.868 8.873 8.851 8.862 36,598 +0.01(+0.12%)
May 07, 2013 8.840 8.884 8.840 8.851 54,713 -0.04(-0.43%)
May 06, 2013 8.862 8.901 8.846 8.890 71,757 +0.04(+0.50%)
May 03, 2013 8.857 8.851 8.835 8.846 60,170 +0.01(+0.06%)
May 02, 2013 8.835 8.851 8.818 8.840 49,297 +0.02(+0.25%)
May 01, 2013 8.802 8.818 8.774 8.818 61,767 +0.04(+0.50%)
Apr 30, 2013 8.758 8.791 8.729 8.774 45,702 +0.03(+0.35%)
Apr 29, 2013 8.774 8.774 8.697 8.744 34,850 -0.00(-0.03%)
Apr 26, 2013 8.714 8.763 8.719 8.747 27,195 +0.03(+0.32%)
Apr 25, 2013 8.681 8.728 8.681 8.719 38,741 +0.02(+0.19%)
Apr 24, 2013 8.741 8.742 8.697 8.703 101,158 -0.01(-0.06%)
Apr 23, 2013 8.736 8.747 8.697 8.708 47,390 +0.03(+0.32%)
Apr 22, 2013 8.736 8.736 8.670 8.681 40,045 -0.02(-0.19%)
Apr 19, 2013 8.769 8.769 8.664 8.697 44,739 -0.02(-0.19%)
Apr 18, 2013 8.741 8.747 8.692 8.714 57,725 +0.02(+0.25%)
Apr 17, 2013 8.670 8.741 8.664 8.692 57,901 +0.04(+0.51%)
Apr 16, 2013 8.697 8.719 8.636 8.648 59,804 -0.07(-0.76%)
Apr 15, 2013 8.791 8.791 8.708 8.714 43,171 -0.04(-0.50%)
Apr 12, 2013 8.785 8.785 8.708 8.758 47,045 -0.04(-0.50%)
Apr 11, 2013 8.785 8.807 8.763 8.802 35,531 +0.04(+0.47%)
Apr 10, 2013 8.805 8.805 8.734 8.761 30,855 -0.01(-0.06%)
Apr 09, 2013 8.723 8.794 8.690 8.767 57,507 +0.07(+0.82%)
Apr 08, 2013 8.767 8.767 8.690 8.695 31,451 -0.04(-0.50%)
Apr 05, 2013 8.662 8.756 8.662 8.739 50,747 +0.08(+0.89%)
Apr 04, 2013 8.695 8.695 8.629 8.662 38,053 +0.02(+0.19%)
Apr 03, 2013 8.712 8.712 8.646 8.646 29,150 -0.02(-0.19%)
Apr 02, 2013 8.635 8.728 8.590 8.662 64,880 +0.02(+0.25%)
Apr 01, 2013 8.679 8.679 8.607 8.640 39,471 -0.01(-0.13%)
Mar 28, 2013 8.673 8.673 8.591 8.651 48,409 +0.00(+0.01%)
Mar 27, 2013 8.585 8.651 8.569 8.650 45,629 +0.04(+0.43%)
Mar 26, 2013 8.585 8.613 8.520 8.613 60,295 +0.05(+0.64%)
Mar 25, 2013 8.580 8.580 8.476 8.558 88,513 -0.01(-0.06%)
Mar 22, 2013 8.618 8.618 8.536 8.564 65,873 -0.01(-0.06%)
Mar 21, 2013 8.547 8.596 8.542 8.569 63,806 +0.01(+0.13%)
Mar 20, 2013 8.542 8.558 8.487 8.558 59,592 +0.07(+0.78%)
Mar 19, 2013 8.509 8.553 8.432 8.492 46,980 +0.04(+0.45%)
Mar 18, 2013 8.300 8.476 8.300 8.454 154,558 +0.15(+1.78%)
Mar 15, 2013 8.289 8.366 8.262 8.306 210,957 +0.01(+0.13%)
Mar 14, 2013 8.410 8.410 8.278 8.295 283,534 -0.15(-1.82%)
Mar 13, 2013 8.542 8.547 8.437 8.448 232,108 -0.08(-0.94%)
Mar 12, 2013 8.725 8.725 8.528 8.528 190,855 -0.09(-1.01%)
Mar 11, 2013 8.681 8.681 8.616 8.616 99,085 -0.07(-0.75%)
Mar 08, 2013 8.736 8.774 8.659 8.681 132,211 -0.07(-0.81%)
Mar 07, 2013 8.780 8.785 8.736 8.752 84,460 -0.05(-0.56%)
Mar 06, 2013 8.763 8.801 8.747 8.801 99,257 +0.04(+0.44%)
Mar 05, 2013 8.856 8.856 8.758 8.763 102,834 -0.04(-0.43%)
Mar 04, 2013 8.845 8.845 8.796 8.801 57,148 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.