Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stockのデータ

Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stockの基本情報

名前 Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock
ティッカー MUJ
国 United States
上場年 1998.0
セクター nan

Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.03 14.9 15.02 14.92 37900.0 14.92
2021-02-12 15.15 14.99 15.15 15.02 33500.0 15.02
2021-02-11 15.19 15.08 15.11 15.17 22000.0 15.11
2021-02-10 15.09 14.98 15.0 15.09 41900.0 15.03
2021-02-09 15.0 14.88 14.93 15.0 63800.0 14.94
2021-02-08 14.93 14.79 14.81 14.92 99500.0 14.86
2021-02-05 14.81 14.72 14.74 14.81 43400.0 14.75
2021-02-04 14.72 14.63 14.7 14.69 54000.0 14.63
2021-02-03 14.74 14.62 14.69 14.65 62800.0 14.59
2021-02-02 14.67 14.58 14.58 14.65 39800.0 14.59
2021-02-01 14.62 14.5 14.52 14.62 66200.0 14.56
2021-01-29 14.63 14.43 14.58 14.46 83900.0 14.4
2021-01-28 14.67 14.57 14.59 14.64 48900.0 14.58
2021-01-27 14.6 14.46 14.49 14.59 54400.0 14.53
2021-01-26 14.49 14.39 14.43 14.47 62400.0 14.41
2021-01-25 14.47 14.39 14.45 14.43 50300.0 14.37
2021-01-22 14.55 14.38 14.53 14.45 93900.0 14.39
2021-01-21 14.51 14.4 14.42 14.51 42300.0 14.45
2021-01-20 14.43 14.36 14.39 14.43 29500.0 14.37
2021-01-19 14.4 14.31 14.36 14.37 42300.0 14.31
2021-01-15 14.41 14.3 14.33 14.33 54900.0 14.27
2021-01-14 14.44 14.32 14.39 14.34 59000.0 14.28
2021-01-13 14.48 14.37 14.45 14.39 46500.0 14.27
2021-01-12 14.52 14.4 14.47 14.48 35000.0 14.36
2021-01-11 14.5 14.42 14.44 14.47 61300.0 14.35
2021-01-08 14.44 14.39 14.43 14.42 77200.0 14.3
2021-01-07 14.48 14.3 14.3 14.44 111000.0 14.32
2021-01-06 14.38 14.3 14.34 14.32 51300.0 14.2
2021-01-05 14.4 14.31 14.38 14.38 63000.0 14.26
2021-01-04 14.5 14.34 14.46 14.35 113400.0 14.23
2020-12-31 14.49 14.39 14.44 14.46 74000.0 14.34
2020-12-30 14.4 14.35 14.36 14.39 54900.0 14.27
2020-12-29 14.41 14.35 14.38 14.37 53400.0 14.25
2020-12-28 14.42 14.36 14.38 14.38 29600.0 14.26
2020-12-24 14.4 14.37 14.37 14.37 9900.0 14.25
2020-12-23 14.4 14.31 14.4 14.34 84800.0 14.22
2020-12-22 14.4 14.31 14.4 14.39 67800.0 14.27
2020-12-21 14.37 14.3 14.3 14.34 21200.0 14.22
2020-12-18 14.36 14.3 14.3 14.33 19900.0 14.21
2020-12-17 14.35 14.29 14.33 14.3 38100.0 14.18
2020-12-16 14.36 14.28 14.28 14.33 70400.0 14.21
2020-12-15 14.4 14.27 14.35 14.27 53500.0 14.15
2020-12-14 14.46 14.34 14.4 14.35 49500.0 14.23
2020-12-11 14.5 14.45 14.49 14.47 45700.0 14.28
2020-12-10 14.55 14.49 14.55 14.52 39100.0 14.33
2020-12-09 14.54 14.52 14.52 14.54 20400.0 14.35
2020-12-08 14.55 14.45 14.48 14.54 37600.0 14.35
2020-12-07 14.53 14.42 14.45 14.5 33300.0 14.31
2020-12-04 14.53 14.3 14.39 14.49 57300.0 14.3
2020-12-03 14.4 14.19 14.36 14.35 113400.0 14.17
2020-12-02 14.36 14.29 14.31 14.33 34400.0 14.15
2020-12-01 14.36 14.27 14.3 14.33 56000.0 14.15
2020-11-30 14.28 14.19 14.28 14.22 26500.0 14.04
2020-11-27 14.28 14.22 14.25 14.28 19400.0 14.1
2020-11-25 14.26 14.17 14.17 14.23 80200.0 14.05
2020-11-24 14.22 14.12 14.14 14.22 49000.0 14.04
2020-11-23 14.16 14.07 14.14 14.16 44000.0 13.98
2020-11-20 14.08 14.02 14.04 14.07 21000.0 13.89
2020-11-19 14.06 13.99 14.06 14.03 27500.0 13.85
2020-11-18 14.1 13.92 13.92 14.01 77400.0 13.83
2020-11-17 13.97 13.85 13.85 13.95 53200.0 13.77
2020-11-16 13.93 13.89 13.91 13.89 35700.0 13.71
2020-11-13 13.95 13.88 13.88 13.9 19800.0 13.72
2020-11-12 14.0 13.92 14.0 13.95 59200.0 13.71
2020-11-11 13.94 13.85 13.85 13.94 10000.0 13.7
2020-11-10 13.89 13.82 13.82 13.88 27300.0 13.64
2020-11-09 13.97 13.85 13.87 13.9 54400.0 13.66
2020-11-06 13.9 13.84 13.86 13.89 27300.0 13.65
2020-11-05 13.85 13.7 13.7 13.84 50600.0 13.6
2020-11-04 13.76 13.61 13.61 13.68 25300.0 13.44
2020-11-03 13.62 13.51 13.57 13.52 83900.0 13.29
2020-11-02 13.61 13.55 13.6 13.6 36000.0 13.36
2020-10-30 13.57 13.5 13.57 13.53 29500.0 13.3
2020-10-29 13.6 13.56 13.6 13.58 26300.0 13.35
2020-10-28 13.57 13.52 13.57 13.53 42900.0 13.3
2020-10-27 13.58 13.56 13.56 13.56 19800.0 13.33
2020-10-26 13.63 13.55 13.63 13.57 85800.0 13.34
2020-10-23 13.63 13.6 13.63 13.6 9900.0 13.36
2020-10-22 13.65 13.61 13.64 13.62 33400.0 13.38
2020-10-21 13.67 13.61 13.67 13.63 43400.0 13.39
2020-10-20 13.7 13.62 13.66 13.67 39200.0 13.43
2020-10-19 13.69 13.63 13.69 13.68 32000.0 13.44
2020-10-16 13.72 13.62 13.7 13.63 13000.0 13.39
2020-10-15 13.74 13.7 13.73 13.71 42100.0 13.47
2020-10-14 13.75 13.7 13.73 13.73 65600.0 13.49
2020-10-13 13.77 13.74 13.76 13.77 29200.0 13.47
2020-10-12 13.78 13.73 13.75 13.76 15800.0 13.46
2020-10-09 13.73 13.67 13.68 13.72 43800.0 13.42
2020-10-08 13.69 13.64 13.66 13.69 55700.0 13.39
2020-10-07 13.67 13.63 13.65 13.66 68400.0 13.36
2020-10-06 13.66 13.62 13.62 13.65 52900.0 13.35
2020-10-05 13.68 13.6 13.63 13.62 86300.0 13.32
2020-10-02 13.66 13.55 13.58 13.66 121700.0 13.36
2020-10-01 13.64 13.58 13.63 13.59 86100.0 13.29
2020-09-30 13.64 13.58 13.63 13.59 44900.0 13.29
2020-09-29 13.65 13.6 13.61 13.6 79900.0 13.3
2020-09-28 13.64 13.58 13.6 13.59 94200.0 13.29
2020-09-25 13.65 13.57 13.63 13.58 36200.0 13.28
2020-09-24 13.68 13.6 13.68 13.61 29900.0 13.31
2020-09-23 13.76 13.62 13.76 13.66 30900.0 13.36
2020-09-22 13.76 13.67 13.74 13.67 49200.0 13.37
2020-09-21 13.84 13.71 13.83 13.71 90800.0 13.41
2020-09-18 13.92 13.84 13.92 13.85 54800.0 13.55
2020-09-17 13.93 13.9 13.93 13.9 49900.0 13.6
2020-09-16 13.95 13.9 13.91 13.92 68100.0 13.62
2020-09-15 13.99 13.91 13.99 13.92 35500.0 13.62
2020-09-14 14.03 13.96 14.0 13.96 25600.0 13.66
2020-09-11 14.04 13.96 14.02 14.02 44700.0 13.66
2020-09-10 14.0 13.96 13.97 13.97 69600.0 13.61
2020-09-09 14.01 13.95 13.96 13.96 45400.0 13.6
2020-09-08 14.01 13.93 14.01 13.94 45800.0 13.58
2020-09-04 14.08 13.95 14.08 13.98 36700.0 13.62
2020-09-03 14.15 14.01 14.1 14.05 39400.0 13.69
2020-09-02 14.11 14.09 14.09 14.1 35300.0 13.74
2020-09-01 14.1 14.03 14.07 14.04 43000.0 13.68
2020-08-31 14.08 14.0 14.03 14.02 86500.0 13.66
2020-08-28 14.2 13.97 13.97 13.99 38200.0 13.63
2020-08-27 13.96 13.9 13.92 13.92 42200.0 13.56
2020-08-26 13.97 13.89 13.97 13.91 105700.0 13.55
2020-08-25 14.15 13.98 14.15 13.99 94300.0 13.63
2020-08-24 14.19 14.07 14.18 14.1 44200.0 13.74
2020-08-21 14.26 14.11 14.26 14.13 41700.0 13.77
2020-08-20 14.26 14.22 14.25 14.23 53700.0 13.86
2020-08-19 14.31 14.24 14.29 14.27 29800.0 13.9
2020-08-18 14.34 14.23 14.34 14.26 44200.0 13.89
2020-08-17 14.36 14.31 14.32 14.32 46600.0 13.95
2020-08-14 14.37 14.31 14.31 14.32 37200.0 13.95
2020-08-13 14.44 14.37 14.38 14.41 33600.0 14.04
2020-08-12 14.59 14.39 14.51 14.45 92600.0 14.02
2020-08-11 14.64 14.58 14.6 14.58 41500.0 14.15
2020-08-10 14.61 14.53 14.55 14.59 49500.0 14.16
2020-08-07 14.57 14.51 14.55 14.56 66000.0 14.13
2020-08-06 14.56 14.4 14.4 14.52 76400.0 14.09
2020-08-05 14.5 14.44 14.44 14.5 24000.0 14.07
2020-08-04 14.43 14.31 14.31 14.43 38600.0 14.0
2020-08-03 14.36 14.22 14.24 14.36 116700.0 13.93
2020-07-31 14.21 14.1 14.16 14.21 86800.0 13.79
2020-07-30 14.1 14.07 14.1 14.08 66200.0 13.66
2020-07-29 14.09 14.05 14.07 14.09 81600.0 13.67
2020-07-28 14.1 14.03 14.06 14.07 51400.0 13.65
2020-07-27 14.03 14.0 14.0 14.03 60300.0 13.61
2020-07-24 14.04 13.98 13.98 14.03 27400.0 13.61
2020-07-23 14.04 13.97 13.97 14.02 103200.0 13.6
2020-07-22 14.02 13.98 14.0 14.01 149300.0 13.59
2020-07-21 13.99 13.83 13.83 13.97 113800.0 13.55
2020-07-20 13.91 13.8 13.8 13.91 69900.0 13.5
2020-07-17 13.88 13.84 13.86 13.86 41100.0 13.45
2020-07-16 13.84 13.81 13.82 13.84 24900.0 13.43
2020-07-15 13.82 13.78 13.79 13.81 72900.0 13.4
2020-07-14 13.85 13.78 13.85 13.8 87300.0 13.39
2020-07-13 13.87 13.81 13.85 13.87 44400.0 13.4
2020-07-10 13.88 13.73 13.88 13.82 29200.0 13.35
2020-07-09 13.84 13.74 13.84 13.77 87200.0 13.3
2020-07-08 13.72 13.55 13.55 13.7 92600.0 13.24
2020-07-07 13.62 13.5 13.51 13.6 70100.0 13.14
2020-07-06 13.54 13.42 13.42 13.54 38000.0 13.08
2020-07-02 13.49 13.42 13.47 13.47 31300.0 13.01
2020-07-01 13.47 13.4 13.43 13.45 66000.0 13.0
2020-06-30 13.4 13.35 13.39 13.39 83500.0 12.94
2020-06-29 13.45 13.3 13.33 13.45 72000.0 13.0
2020-06-26 13.35 13.28 13.32 13.3 63900.0 12.85
2020-06-25 13.33 13.27 13.3 13.31 66600.0 12.86
2020-06-24 13.32 13.28 13.31 13.3 77300.0 12.85
2020-06-23 13.31 13.22 13.23 13.3 114600.0 12.85
2020-06-22 13.22 13.09 13.1 13.22 58100.0 12.77
2020-06-19 13.19 13.11 13.11 13.17 71500.0 12.72
2020-06-18 13.15 13.1 13.1 13.14 35600.0 12.7
2020-06-17 13.19 13.12 13.12 13.17 39000.0 12.72
2020-06-16 13.17 13.1 13.1 13.16 53800.0 12.72
2020-06-15 13.12 12.99 13.0 13.1 47800.0 12.66
2020-06-12 13.07 13.02 13.04 13.07 38500.0 12.63
2020-06-11 13.21 12.99 13.2 13.06 92200.0 12.56
2020-06-10 13.24 13.15 13.16 13.23 79600.0 12.73
2020-06-09 13.25 13.16 13.2 13.2 51600.0 12.7
2020-06-08 13.3 13.16 13.19 13.19 128700.0 12.69
2020-06-05 13.31 13.2 13.22 13.23 46800.0 12.73
2020-06-04 13.32 13.2 13.25 13.22 73300.0 12.72
2020-06-03 13.3 13.17 13.2 13.27 42100.0 12.76
2020-06-02 13.27 13.12 13.12 13.24 85700.0 12.74
2020-06-01 13.13 12.99 13.07 13.1 61000.0 12.6
2020-05-29 12.97 12.87 12.9 12.97 50100.0 12.48
2020-05-28 12.82 12.75 12.75 12.79 67400.0 12.3
2020-05-27 12.81 12.67 12.67 12.81 23900.0 12.32
2020-05-26 12.73 12.66 12.68 12.69 54600.0 12.21
2020-05-22 12.63 12.52 12.54 12.61 35200.0 12.13
2020-05-21 12.55 12.48 12.55 12.53 35300.0 12.05
2020-05-20 12.48 12.4 12.4 12.48 33600.0 12.0
2020-05-19 12.4 12.33 12.33 12.37 38000.0 11.9
2020-05-18 12.4 12.32 12.32 12.36 62400.0 11.89
2020-05-15 12.36 12.24 12.24 12.34 16400.0 11.87
2020-05-14 12.33 12.15 12.21 12.32 101800.0 11.85
2020-05-13 12.57 12.36 12.55 12.38 199700.0 11.86
2020-05-12 12.6 12.54 12.55 12.56 48300.0 12.03
2020-05-11 12.58 12.52 12.53 12.55 76500.0 12.02
2020-05-08 12.57 12.51 12.51 12.56 46300.0 12.03
2020-05-07 12.61 12.47 12.53 12.54 124600.0 12.01
2020-05-06 12.62 12.47 12.5 12.54 133600.0 12.01
2020-05-05 12.56 12.48 12.48 12.54 69700.0 12.01
2020-05-04 12.5 12.39 12.39 12.47 90400.0 11.94
2020-05-01 12.55 12.41 12.46 12.44 82900.0 11.91
2020-04-30 12.47 12.37 12.45 12.47 33300.0 11.94
2020-04-29 12.51 12.3 12.32 12.47 70500.0 11.94
2020-04-28 12.39 12.28 12.32 12.3 54900.0 11.78
2020-04-27 12.45 12.23 12.45 12.27 177600.0 11.75
2020-04-24 12.54 12.34 12.53 12.5 80900.0 11.97
2020-04-23 12.71 12.54 12.7 12.57 87500.0 12.04
2020-04-22 12.85 12.74 12.8 12.75 76400.0 12.21
2020-04-21 12.88 12.82 12.85 12.84 60700.0 12.3
2020-04-20 12.97 12.86 12.86 12.93 225000.0 12.38
2020-04-17 13.09 12.93 13.0 12.98 84500.0 12.43
2020-04-16 13.05 12.95 12.95 13.03 176000.0 12.48
2020-04-15 13.02 12.88 12.88 13.01 35100.0 12.46
2020-04-14 13.02 12.94 12.98 13.0 125300.0 12.45
2020-04-13 13.15 12.92 13.14 12.95 81500.0 12.35
2020-04-09 13.31 13.03 13.03 13.17 81100.0 12.56
2020-04-08 12.95 12.65 12.65 12.92 68000.0 12.32
2020-04-07 12.77 12.63 12.63 12.71 95700.0 12.12
2020-04-06 12.77 12.34 12.37 12.53 154800.0 11.95
2020-04-03 12.79 12.37 12.57 12.42 63600.0 11.85
2020-04-02 12.82 12.69 12.75 12.7 31600.0 12.11
2020-04-01 13.28 12.78 13.28 12.8 56700.0 12.21
2020-03-31 13.47 13.18 13.32 13.19 54600.0 12.58
2020-03-30 13.54 13.22 13.54 13.47 115800.0 12.85
2020-03-27 13.54 13.25 13.3 13.38 119600.0 12.76
2020-03-26 13.5 12.77 12.77 13.5 135500.0 12.88
2020-03-25 12.85 12.01 12.07 12.77 99000.0 12.18
2020-03-24 12.1 11.65 11.65 12.02 156300.0 11.46
2020-03-23 11.85 11.21 11.85 11.56 172800.0 11.03
2020-03-20 12.28 11.24 11.46 11.9 299700.0 11.35
2020-03-19 11.44 10.89 10.89 11.22 302900.0 10.7
2020-03-18 12.55 10.65 12.5 10.87 248100.0 10.37
2020-03-17 12.85 12.58 12.85 12.73 147400.0 12.14
2020-03-16 13.21 12.76 13.0 12.85 107700.0 12.26
2020-03-13 13.48 13.28 13.48 13.32 231600.0 12.7
2020-03-12 13.77 12.58 13.27 13.4 481900.0 12.73
2020-03-11 14.4 13.94 14.4 13.96 101100.0 13.26
2020-03-10 14.58 14.4 14.57 14.42 89900.0 13.7
2020-03-09 14.78 14.37 14.58 14.54 98800.0 13.81
2020-03-06 14.8 14.67 14.72 14.76 78400.0 14.02
2020-03-05 14.77 14.7 14.75 14.73 47000.0 13.99
2020-03-04 14.77 14.67 14.67 14.77 85300.0 14.03
2020-03-03 14.8 14.62 14.64 14.69 124500.0 13.95
2020-03-02 14.64 14.43 14.43 14.61 117300.0 13.88
2020-02-28 14.64 14.48 14.54 14.48 165700.0 13.75
2020-02-27 14.77 14.6 14.75 14.64 115100.0 13.91
2020-02-26 14.83 14.69 14.83 14.69 94700.0 13.95
2020-02-25 14.87 14.83 14.84 14.83 51100.0 14.09
2020-02-24 14.87 14.83 14.87 14.83 51000.0 14.09
2020-02-21 14.89 14.83 14.85 14.83 49100.0 14.09
2020-02-20 14.91 14.85 14.9 14.85 55200.0 14.11
2020-02-19 14.9 14.85 14.85 14.9 20700.0 14.15
2020-02-18 14.9 14.85 14.87 14.85 32000.0 14.11