Blackrock MuniHoldings New Jersey Quality Fund Stock Price History
NYSE: MUJFinanceInvestment Bankers/Brokers/ServiceUSD
11.26+0.14 (+1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUJ price history at a glance
The price history for Blackrock MuniHoldings New Jersey Quality Fund (MUJ) on this page begins on March 9, 1998, when the stock closed at $15.25; it most recently closed at $11.26 on October 5, 2026. The highest price in this record is $17.37, reached on December 10, 2012; the latest close is 35.2% below that peak. Across the 27 complete calendar years in the table, MUJ finished higher in 16 and lower in 11. Its best year was 2009 (+29.6%) and its worst was 2022 (-30.2%).
Over roughly 29 years the share price changed -26.2%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, MUJ has lost 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $17.37
- Date of high
- Dec 10, 2012
- Low since 1998
- $8.37
- Date of low
- Oct 6, 2008
- 52-week high
- $12.68
- 52-week low
- $11.01
- IPO year
- 1998
- Last close
- $11.26
MUJ returns
1 week
-0.35%
1 month
-6.17%
3 months
-8.97%
6 months
-5.54%
Year to date
-5.38%
1 year
-3.10%
3 years
+10.21%
5 years
-28.30%
MUJ price return, excluding dividends.
MUJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.26 | -5.70% |
| 2025 | 11.94 | +5.76% |
| 2024 | 11.29 | -1.05% |
| 2023 | 11.41 | +3.07% |
| 2022 | 11.07 | -30.20% |
| 2021 | 15.86 | +9.68% |
| 2020 | 14.46 | +0.35% |
| 2019 | 14.41 | +12.49% |
| 2018 | 12.81 | -11.47% |
| 2017 | 14.47 | +4.03% |
| 2016 | 13.91 | -3.60% |
| 2015 | 14.43 | -0.89% |
| 2014 | 14.56 | +10.14% |
| 2013 | 13.22 | -22.01% |
| 2012 | 16.95 | +7.69% |
| 2011 | 15.74 | +16.68% |
| 2010 | 13.49 | -0.88% |
| 2009 | 13.61 | +29.62% |
| 2008 | 10.50 | -22.96% |
| 2007 | 13.63 | -9.79% |
| 2006 | 15.11 | -2.58% |
| 2005 | 15.51 | +2.85% |
| 2004 | 15.08 | +3.57% |
| 2003 | 14.56 | +4.45% |
| 2002 | 13.94 | +3.11% |
| 2001 | 13.52 | +12.67% |
| 2000 | 12.00 | +4.35% |
| 1999 | 11.50 | -23.65% |
| 1998* | 15.06 | -1.23% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
MUJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.15 | 11.31 | 11.13 | 11.26 | +1.26% | |
| 11.12 | 11.16 | 11.08 | 11.12 | -0.54% | |
| 11.19 | 11.25 | 11.13 | 11.18 | -1.15% | |
| 11.11 | 11.34 | 11.11 | 11.31 | +1.89% | |
| 11.20 | 11.29 | 11.10 | 11.10 | -1.77% | |
| 11.40 | 11.45 | 11.17 | 11.30 | -0.35% | |
| 11.29 | 11.35 | 11.15 | 11.34 | +0.53% | |
| 11.21 | 11.41 | 11.08 | 11.28 | +1.08% | |
| 11.11 | 11.26 | 11.01 | 11.16 | +0.18% | |
| 11.18 | 11.26 | 11.08 | 11.14 | -1.33% | |
| 11.21 | 11.33 | 11.17 | 11.29 | +0.36% | |
| 11.28 | 11.31 | 11.18 | 11.25 | -0.97% | |
| 11.52 | 11.53 | 11.32 | 11.36 | -2.07% | |
| 11.72 | 11.74 | 11.60 | 11.60 | -0.85% | |
| 11.70 | 11.76 | 11.68 | 11.70 | +0.34% | |
| 11.75 | 11.80 | 11.64 | 11.66 | -1.27% | |
| 11.80 | 11.84 | 11.71 | 11.81 | +1.29% | |
| 11.65 | 11.75 | 11.58 | 11.66 | +0.34% | |
| 11.87 | 11.87 | 11.60 | 11.62 | -2.76% | |
| 11.84 | 11.98 | 11.80 | 11.95 | +0.50% | |
| 11.93 | 11.95 | 11.86 | 11.89 | +0.08% | |
| 11.90 | 11.98 | 11.85 | 11.88 | -1.00% | |
| 12.05 | 12.09 | 11.95 | 12.00 | -0.58% | |
| 12.05 | 12.09 | 12.00 | 12.07 | +0.42% | |
| 12.07 | 12.08 | 12.02 | 12.02 | -0.41% | |
| 12.10 | 12.11 | 12.06 | 12.07 | 0.00% | |
| 12.05 | 12.10 | 11.98 | 12.07 | +0.42% | |
| 12.07 | 12.15 | 12.02 | 12.02 | -0.58% | |
| 12.01 | 12.11 | 12.00 | 12.09 | +0.58% | |
| 12.13 | 12.18 | 12.01 | 12.02 | -0.66% | |
| 12.25 | 12.29 | 12.06 | 12.10 | -0.98% | |
| 12.24 | 12.33 | 12.22 | 12.22 | -0.41% | |
| 12.24 | 12.30 | 12.18 | 12.27 | +0.57% | |
| 12.22 | 12.24 | 12.16 | 12.20 | +0.08% | |
| 12.24 | 12.24 | 12.17 | 12.19 | +0.25% | |
| 12.27 | 12.34 | 12.16 | 12.16 | -1.54% | |
| 12.34 | 12.41 | 12.25 | 12.35 | +1.15% | |
| 12.20 | 12.26 | 12.18 | 12.21 | -0.25% | |
| 12.28 | 12.31 | 12.23 | 12.24 | -0.65% | |
| 12.34 | 12.44 | 12.31 | 12.32 | -0.81% | |
| 12.36 | 12.47 | 12.34 | 12.42 | +0.57% | |
| 12.28 | 12.40 | 12.26 | 12.35 | +0.65% | |
| 12.30 | 12.30 | 12.20 | 12.27 | -0.49% | |
| 12.25 | 12.33 | 12.15 | 12.33 | +0.33% | |
| 12.12 | 12.32 | 12.12 | 12.29 | +1.65% | |
| 12.10 | 12.14 | 12.05 | 12.09 | 0.00% | |
| 12.05 | 12.10 | 12.01 | 12.09 | +0.42% | |
| 12.01 | 12.05 | 11.98 | 12.04 | +0.50% | |
| 12.04 | 12.07 | 11.98 | 11.98 | +0.08% | |
| 11.98 | 12.07 | 11.96 | 11.97 | -0.58% | |
| 12.03 | 12.10 | 11.96 | 12.04 | -0.33% | |
| 12.08 | 12.14 | 12.00 | 12.08 | -0.08% | |
| 12.00 | 12.13 | 11.96 | 12.09 | +0.83% | |
| 12.08 | 12.10 | 11.99 | 11.99 | -0.33% | |
| 12.03 | 12.05 | 11.95 | 12.03 | 0.00% | |
| 12.05 | 12.11 | 11.99 | 12.03 | -0.58% | |
| 12.12 | 12.15 | 12.10 | 12.10 | -0.49% | |
| 12.17 | 12.21 | 12.14 | 12.16 | -0.16% | |
| 12.24 | 12.27 | 12.17 | 12.18 | -0.49% | |
| 12.32 | 12.33 | 12.24 | 12.24 | -0.41% | |
| 12.29 | 12.31 | 12.25 | 12.29 | 0.00% | |
| 12.30 | 12.38 | 12.29 | 12.29 | -0.49% | |
| 12.38 | 12.40 | 12.35 | 12.35 | 0.00% | |
| 12.33 | 12.43 | 12.33 | 12.35 | -0.16% | |
| 12.40 | 12.44 | 12.36 | 12.37 | -0.24% | |
| 12.32 | 12.40 | 12.32 | 12.40 | +0.57% | |
| 12.31 | 12.33 | 12.29 | 12.33 | -0.16% | |
| 12.32 | 12.35 | 12.26 | 12.35 | +0.16% | |
| 12.40 | 12.40 | 12.33 | 12.33 | -0.16% | |
| 12.35 | 12.40 | 12.33 | 12.35 | +0.32% | |
| 12.30 | 12.36 | 12.23 | 12.31 | 0.00% | |
| 12.31 | 12.35 | 12.30 | 12.31 | +0.08% | |
| 12.27 | 12.35 | 12.27 | 12.30 | +0.24% | |
| 12.26 | 12.32 | 12.22 | 12.27 | +0.25% | |
| 12.25 | 12.29 | 12.22 | 12.24 | +0.08% | |
| 12.28 | 12.29 | 12.21 | 12.23 | +0.08% | |
| 12.23 | 12.23 | 12.19 | 12.22 | -0.08% | |
| 12.27 | 12.33 | 12.18 | 12.23 | -0.81% | |
| 12.27 | 12.34 | 12.27 | 12.33 | +0.90% | |
| 12.29 | 12.32 | 12.20 | 12.22 | -0.33% | |
| 12.31 | 12.39 | 12.03 | 12.26 | -0.65% | |
| 12.38 | 12.41 | 12.34 | 12.34 | -0.16% | |
| 12.34 | 12.40 | 12.31 | 12.36 | -0.24% | |
| 12.42 | 12.45 | 12.36 | 12.39 | 0.00% | |
| 12.35 | 12.44 | 12.32 | 12.39 | +0.32% | |
| 12.32 | 12.35 | 12.31 | 12.35 | +0.57% | |
| 12.28 | 12.31 | 12.25 | 12.28 | +0.24% | |
| 12.20 | 12.28 | 12.20 | 12.25 | -0.16% | |
| 12.21 | 12.30 | 12.20 | 12.27 | +0.74% | |
| 12.20 | 12.23 | 12.15 | 12.18 | -0.49% | |
| 12.22 | 12.30 | 12.18 | 12.24 | +0.25% | |
| 12.26 | 12.26 | 12.17 | 12.21 | -0.33% | |
| 12.29 | 12.36 | 12.19 | 12.25 | +0.16% | |
| 12.19 | 12.25 | 12.16 | 12.23 | +0.33% | |
| 12.13 | 12.21 | 12.13 | 12.19 | +0.74% | |
| 12.24 | 12.24 | 12.07 | 12.10 | -0.33% | |
| 12.12 | 12.19 | 12.10 | 12.14 | +0.66% | |
| 12.09 | 12.13 | 11.99 | 12.06 | -0.50% | |
| 12.03 | 12.13 | 11.97 | 12.12 | +1.17% | |
| 11.98 | 12.05 | 11.87 | 11.98 | -0.66% | |
| 12.17 | 12.23 | 12.00 | 12.06 | -0.74% | |
| 12.19 | 12.21 | 12.12 | 12.15 | -1.54% | |
| 12.38 | 12.42 | 12.34 | 12.34 | -0.32% | |
| 12.39 | 12.39 | 12.31 | 12.38 | +0.16% | |
| 12.37 | 12.44 | 12.31 | 12.36 | -0.32% | |
| 12.37 | 12.43 | 12.32 | 12.40 | +0.08% | |
| 12.38 | 12.44 | 12.37 | 12.39 | +0.16% | |
| 12.31 | 12.41 | 12.31 | 12.37 | +1.06% | |
| 12.19 | 12.28 | 12.18 | 12.24 | +0.66% | |
| 12.08 | 12.17 | 12.08 | 12.16 | +0.50% | |
| 12.19 | 12.20 | 12.10 | 12.10 | -0.58% | |
| 12.17 | 12.20 | 12.08 | 12.17 | +0.50% | |
| 12.15 | 12.20 | 12.05 | 12.11 | -0.08% | |
| 12.07 | 12.13 | 12.02 | 12.12 | +0.41% | |
| 12.07 | 12.12 | 12.06 | 12.07 | -0.08% | |
| 12.05 | 12.09 | 12.05 | 12.08 | +0.17% | |
| 12.00 | 12.07 | 11.99 | 12.06 | +0.25% | |
| 12.01 | 12.06 | 12.00 | 12.03 | +0.08% | |
| 12.05 | 12.07 | 11.96 | 12.02 | -0.25% | |
| 12.07 | 12.07 | 12.00 | 12.05 | -0.08% | |
| 12.07 | 12.11 | 12.01 | 12.06 | -0.08% | |
| 12.04 | 12.11 | 12.01 | 12.07 | +0.33% | |
| 12.05 | 12.05 | 11.99 | 12.03 | +0.25% | |
| 11.98 | 12.07 | 11.97 | 12.00 | -0.41% | |
| 12.07 | 12.09 | 12.01 | 12.05 | +0.42% | |
| 11.90 | 12.07 | 11.89 | 12.00 | +0.67% | |
| 11.98 | 11.98 | 11.88 | 11.92 | +0.08% | |
| 11.84 | 11.94 | 11.80 | 11.91 | +0.68% | |
| 11.68 | 11.85 | 11.64 | 11.83 | +2.16% | |
| 11.48 | 11.59 | 11.43 | 11.58 | +0.70% | |
| 11.58 | 11.65 | 11.48 | 11.50 | -0.69% | |
| 11.48 | 11.65 | 11.48 | 11.58 | +0.09% | |
| 11.59 | 11.66 | 11.55 | 11.57 | 0.00% | |
| 11.44 | 11.58 | 11.41 | 11.57 | +1.40% | |
| 11.50 | 11.50 | 11.38 | 11.41 | -0.09% | |
| 11.52 | 11.59 | 11.40 | 11.42 | -1.13% | |
| 11.83 | 11.85 | 11.55 | 11.55 | -2.61% | |
| 11.87 | 11.93 | 11.75 | 11.86 | +0.25% | |
| 11.93 | 11.94 | 11.81 | 11.83 | -1.42% | |
| 12.02 | 12.09 | 11.96 | 12.00 | 0.00% | |
| 12.19 | 12.19 | 11.96 | 12.00 | -1.80% | |
| 12.26 | 12.29 | 12.18 | 12.22 | -0.49% | |
| 12.31 | 12.35 | 12.27 | 12.28 | -0.24% | |
| 12.40 | 12.41 | 12.30 | 12.31 | -0.40% | |
| 12.34 | 12.37 | 12.29 | 12.36 | +0.65% | |
| 12.28 | 12.34 | 12.24 | 12.28 | -0.32% | |
| 12.38 | 12.39 | 12.30 | 12.32 | -0.73% | |
| 12.46 | 12.49 | 12.37 | 12.41 | -0.40% | |
| 12.47 | 12.50 | 12.45 | 12.46 | -0.24% | |
| 12.45 | 12.55 | 12.45 | 12.49 | -0.32% | |
| 12.49 | 12.58 | 12.47 | 12.53 | +0.08% | |
| 12.51 | 12.54 | 12.50 | 12.52 | -0.32% | |
| 12.56 | 12.60 | 12.52 | 12.56 | -0.08% | |
| 12.61 | 12.64 | 12.52 | 12.57 | -0.63% | |
| 12.50 | 12.68 | 12.47 | 12.65 | +1.20% | |
| 12.41 | 12.54 | 12.41 | 12.50 | +0.64% | |
| 12.44 | 12.47 | 12.41 | 12.42 | -0.16% | |
| 12.49 | 12.50 | 12.41 | 12.44 | -0.08% | |
| 12.46 | 12.49 | 12.44 | 12.45 | -0.08% | |
| 12.47 | 12.50 | 12.45 | 12.46 | +0.08% | |
| 12.48 | 12.49 | 12.44 | 12.45 | -0.24% | |
| 12.41 | 12.48 | 12.40 | 12.48 | +0.32% | |
| 12.37 | 12.45 | 12.31 | 12.44 | +0.81% | |
| 12.35 | 12.37 | 12.31 | 12.34 | +0.16% | |
| 12.28 | 12.37 | 12.28 | 12.32 | -0.08% | |
| 12.34 | 12.38 | 12.28 | 12.33 | -0.08% | |
| 12.34 | 12.37 | 12.28 | 12.34 | 0.00% | |
| 12.33 | 12.35 | 12.22 | 12.34 | +0.98% | |
| 12.11 | 12.22 | 12.10 | 12.22 | +0.99% | |
| 12.28 | 12.35 | 12.05 | 12.10 | -1.47% | |
| 12.38 | 12.38 | 12.28 | 12.28 | -0.32% | |
| 12.33 | 12.48 | 12.28 | 12.32 | +0.08% | |
| 12.30 | 12.33 | 12.28 | 12.31 | +0.16% | |
| 12.27 | 12.31 | 12.20 | 12.29 | +0.16% | |
| 12.20 | 12.28 | 12.20 | 12.27 | +0.57% | |
| 12.13 | 12.21 | 12.11 | 12.20 | +0.25% | |
| 12.12 | 12.22 | 12.12 | 12.17 | +0.41% | |
| 12.04 | 12.15 | 12.03 | 12.12 | +0.58% | |
| 12.04 | 12.14 | 11.94 | 12.05 | +0.08% | |
| 12.11 | 12.12 | 12.00 | 12.04 | -0.74% | |
| 12.16 | 12.16 | 12.12 | 12.13 | -0.33% | |
| 12.15 | 12.20 | 12.08 | 12.17 | +0.16% | |
| 12.07 | 12.20 | 12.05 | 12.15 | -0.08% | |
| 12.12 | 12.19 | 12.12 | 12.16 | +0.25% | |
| 12.16 | 12.18 | 12.12 | 12.13 | -0.16% | |
| 12.15 | 12.17 | 12.12 | 12.15 | -0.08% | |
| 12.14 | 12.17 | 12.11 | 12.16 | +0.66% | |
| 12.05 | 12.12 | 12.05 | 12.08 | -0.17% | |
| 12.08 | 12.13 | 12.03 | 12.10 | +0.33% | |
| 12.00 | 12.06 | 12.00 | 12.06 | +0.33% | |
| 11.98 | 12.02 | 11.95 | 12.02 | +0.67% | |
| 11.93 | 11.98 | 11.93 | 11.94 | -0.17% | |
| 11.97 | 11.98 | 11.92 | 11.96 | +0.17% | |
| 11.92 | 11.96 | 11.90 | 11.94 | +0.34% | |
| 11.91 | 11.99 | 11.90 | 11.90 | -0.34% | |
| 11.93 | 12.00 | 11.92 | 11.94 | +0.17% | |
| 11.99 | 12.00 | 11.89 | 11.92 | -0.42% | |
| 12.00 | 12.00 | 11.93 | 11.97 | -0.25% | |
| 11.96 | 12.03 | 11.96 | 12.00 | +0.08% | |
| 12.00 | 12.02 | 11.98 | 11.99 | -0.66% | |
| 12.03 | 12.11 | 12.03 | 12.07 | -0.41% | |
| 12.08 | 12.15 | 12.04 | 12.12 | +0.08% | |
| 12.06 | 12.11 | 12.03 | 12.11 | +0.67% | |
| 12.06 | 12.08 | 12.01 | 12.03 | -0.25% | |
| 12.03 | 12.09 | 11.97 | 12.06 | +0.17% | |
| 12.08 | 12.08 | 11.96 | 12.04 | +0.08% | |
| 12.11 | 12.11 | 12.01 | 12.03 | -0.82% | |
| 12.15 | 12.18 | 12.11 | 12.13 | +0.17% | |
| 12.15 | 12.17 | 12.06 | 12.11 | -0.33% | |
| 12.15 | 12.17 | 12.12 | 12.15 | +0.16% | |
| 12.12 | 12.14 | 12.05 | 12.13 | 0.00% | |
| 12.08 | 12.15 | 12.04 | 12.13 | +0.92% | |
| 12.00 | 12.07 | 11.96 | 12.02 | +0.17% | |
| 11.96 | 12.05 | 11.95 | 12.00 | +0.59% | |
| 11.86 | 11.95 | 11.83 | 11.93 | +0.68% | |
| 11.88 | 11.90 | 11.84 | 11.85 | -0.34% | |
| 11.87 | 11.90 | 11.85 | 11.89 | +0.08% | |
| 11.88 | 11.90 | 11.83 | 11.88 | -0.08% | |
| 11.76 | 11.95 | 11.75 | 11.89 | +1.54% | |
| 11.71 | 11.72 | 11.66 | 11.71 | +0.26% | |
| 11.72 | 11.72 | 11.66 | 11.68 | 0.00% | |
| 11.74 | 11.74 | 11.65 | 11.68 | +0.09% | |
| 11.70 | 11.70 | 11.65 | 11.67 | -0.09% | |
| 11.72 | 11.72 | 11.62 | 11.68 | -0.34% | |
| 11.81 | 11.81 | 11.72 | 11.72 | -0.76% | |
| 11.85 | 11.86 | 11.76 | 11.81 | -0.84% | |
| 11.92 | 11.92 | 11.88 | 11.91 | -0.08% | |
| 11.91 | 11.95 | 11.88 | 11.92 | +0.08% | |
| 11.84 | 11.91 | 11.83 | 11.91 | +1.19% | |
| 11.78 | 11.82 | 11.74 | 11.77 | -0.17% | |
| 11.78 | 11.82 | 11.76 | 11.79 | 0.00% | |
| 11.87 | 11.88 | 11.79 | 11.79 | -0.34% | |
| 11.84 | 11.92 | 11.80 | 11.83 | -0.08% | |
| 11.77 | 11.85 | 11.74 | 11.84 | +0.59% | |
| 11.78 | 11.80 | 11.69 | 11.77 | +0.34% | |
| 11.67 | 11.77 | 11.67 | 11.73 | +0.60% | |
| 11.61 | 11.67 | 11.59 | 11.66 | +0.34% | |
| 11.64 | 11.66 | 11.61 | 11.62 | -0.17% | |
| 11.67 | 11.69 | 11.59 | 11.64 | 0.00% | |
| 11.62 | 11.65 | 11.59 | 11.64 | +0.17% | |
| 11.60 | 11.66 | 11.60 | 11.62 | +0.43% | |
| 11.57 | 11.58 | 11.55 | 11.57 | 0.00% | |
| 11.62 | 11.62 | 11.54 | 11.57 | 0.00% | |
| 11.56 | 11.59 | 11.55 | 11.57 | +0.43% | |
| 11.52 | 11.60 | 11.52 | 11.52 | +0.09% | |
| 11.57 | 11.57 | 11.50 | 11.51 | -0.52% | |
| 11.67 | 11.68 | 11.54 | 11.57 | -0.52% | |
| 11.66 | 11.66 | 11.62 | 11.63 | -0.26% | |
| 11.71 | 11.71 | 11.63 | 11.66 | -0.17% | |
| 11.65 | 11.70 | 11.60 | 11.68 | +0.26% | |
| 11.67 | 11.70 | 11.63 | 11.65 | +0.26% | |
| 11.66 | 11.68 | 11.62 | 11.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MUJ chart for longer ranges.