NYSE · MUJ · stock
BlackRock Muniholdings New Jersey Quality Fund, INC. (MUJ) stock price history
Every NYSE trading session of BlackRock Muniholdings New Jersey Quality Fund, INC. from Mar 12, 1998 to Sep 28, 2026: 7,181 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUJ adjusted close, 1998 to 2026
- $12.50
- All time high, 2021
- $12.44
- 52 week high, $10.92 low
- 7,181
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
MUJ key facts
- BlackRock Muniholdings New Jersey Quality Fund, INC. (MUJ) closed at $11.14 on Sep 28, 2026 on NYSE.
- MUJ's all time high close is $12.50, set on Sep 22, 2021; its all time low close is $2.43 on Dec 28, 1999.
- MUJ's 52 week range is $10.92 to $12.44.
- MUJ returned +1.6% over the year to Sep 28, 2026 and -9.1% over five years.
- Over ten years MUJ returned +18%, +1.6% a year compounded.
- MUJ's deepest drawdown was -41.7% from May 2, 2007 to Oct 10, 2008.
- DataCedar holds 7,181 daily sessions of MUJ history from Mar 12, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MUJ price chart, 1998 to 2026
MUJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -8.8% |
| 6 months | -0.7% |
| Year to date | -3.8% |
| 1 year | +1.6% |
| 3 years | +28.5% |
| 5 years | -9.1% |
| 10 years | +17.7% |
| Since Mar 12, 1998 | +264.1% |
| Compound annual growth, 28.5 years | +4.6% |
MUJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.50 on Sep 22, 2021
- All time low close
- $2.43 on Dec 28, 1999
- 52 week high
- $12.44 on Aug 14, 2026
- 52 week low
- $10.92 on Sep 29, 2025
- Deepest drawdown
- -41.7% from May 2, 2007 to Oct 10, 2008, recovered Aug 25, 2009
- Best single session
- +10.4% on Oct 14, 2008
- Worst single session
- -14.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 9.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1998
- 3.6×
- Best calendar year
- 2009, +44%
- Worst calendar year
- 2022, -26%
MUJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Mar 12, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.56 | $12.44 | $11.08 | $11.14 | -3.5% | 18.7M | 185 |
| 2025 | $10.17 | $11.76 | $9.75 | $11.54 | +13.9% | 28.4M | 250 |
| 2024 | $9.88 | $11.05 | $9.77 | $10.13 | +2.3% | 27.8M | 252 |
| 2023 | $9.30 | $10.14 | $8.39 | $9.91 | +7.6% | 30.5M | 250 |
| 2022 | $12.50 | $12.50 | $8.76 | $9.21 | -26.3% | 28.9M | 251 |
| 2021 | $10.85 | $12.62 | $10.68 | $12.50 | +15.2% | 10.3M | 252 |
| 2020 | $10.24 | $10.87 | $7.68 | $10.85 | +6.0% | 17.1M | 253 |
| 2019 | $8.57 | $10.30 | $8.57 | $10.24 | +19.4% | 12M | 252 |
| 2018 | $9.33 | $9.47 | $8.28 | $8.57 | -8.4% | 18M | 251 |
| 2017 | $8.50 | $9.49 | $8.47 | $9.36 | +10.0% | 12.7M | 251 |
| 2016 | $8.37 | $9.81 | $8.25 | $8.51 | +1.8% | 17.3M | 252 |
| 2015 | $7.86 | $8.37 | $7.36 | $8.35 | +6.2% | 13.7M | 252 |
| 2014 | $6.69 | $7.95 | $6.66 | $7.86 | +17.5% | 9.6M | 252 |
| 2013 | $7.98 | $8.32 | $6.36 | $6.69 | -16.2% | 14.1M | 252 |
| 2012 | $7.17 | $8.33 | $6.79 | $7.99 | +11.9% | 10.3M | 250 |
| 2011 | $5.75 | $7.21 | $5.41 | $7.14 | +24.4% | 7.5M | 252 |
| 2010 | $5.46 | $6.56 | $5.42 | $5.74 | +5.2% | 10.1M | 252 |
| 2009 | $3.82 | $5.83 | $3.82 | $5.46 | +43.6% | 8M | 252 |
| 2008 | $4.72 | $5.14 | $3.13 | $3.80 | -19.6% | 9.1M | 253 |
| 2007 | $5.17 | $5.43 | $4.61 | $4.73 | -8.5% | 6.6M | 251 |
| 2006 | $5.02 | $5.37 | $4.72 | $5.17 | +2.7% | 5.5M | 251 |
| 2005 | $4.60 | $5.20 | $4.31 | $5.04 | +9.4% | 6.8M | 252 |
| 2004 | $4.13 | $4.61 | $3.80 | $4.60 | +10.7% | 8.4M | 252 |
| 2003 | $3.75 | $4.22 | $3.60 | $4.16 | +11.3% | 7.5M | 252 |
| 2002 | $3.32 | $3.85 | $3.30 | $3.74 | +12.1% | 8.7M | 252 |
| 2001 | $2.86 | $3.44 | $2.86 | $3.33 | +16.5% | 8M | 248 |
| 2000 | $2.61 | $2.95 | $2.43 | $2.86 | +11.2% | 6.2M | 252 |
| 1999 | $3.18 | $3.26 | $2.43 | $2.57 | -18.9% | 4.4M | 252 |
| 1998 | $3.05 | $3.40 | $2.92 | $3.17 | n/a | 1.3M | 205 |
MUJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.14 | -7.9% |
| August 2026 | $12.09 | +1.0% |
| July 2026 | $11.97 | -2.3% |
| June 2026 | $12.26 | +0.9% |
| May 2026 | $12.14 | +1.6% |
| April 2026 | $11.95 | +5.1% |
| March 2026 | $11.37 | -7.0% |
| February 2026 | $12.23 | +2.3% |
| January 2026 | $11.95 | +3.6% |
| December 2025 | $11.54 | +0.5% |
| November 2025 | $11.48 | +1.8% |
| October 2025 | $11.27 | +1.7% |
About the MUJ data
Daily bars. 7,181 sessions from Mar 12, 1998 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MUA.R Blackrock MuniAssets Fund, Inc. Rights (expiring August 20, 2026) Rights
- MUA.V Blackrock MuniAssets Fund, Inc. Rights (expiring August 20, 2026) Rights when issued
- MUC BlackRock Muniholdings California Quality Fund, INC.
- MUFG Mitsubishi Ufj Financial Group INC
- MUR Murphy Oil Corp.
- MUSA Murphy USA Inc.
- MUSE TCW Multisector Credit Income ETF
- MUX McEwen Inc.
Common questions
MUJ share price history
