NYSE - Delayed Quote • USD
BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.15 | 11.20 | 11.14 | 11.15 | 11.15 | 80,811 |
Apr 18, 2024 | 11.23 | 11.23 | 11.15 | 11.15 | 11.15 | 90,100 |
Apr 17, 2024 | 11.20 | 11.25 | 11.19 | 11.22 | 11.22 | 213,700 |
Apr 16, 2024 | 11.18 | 11.21 | 11.12 | 11.18 | 11.18 | 168,000 |
Apr 15, 2024 | 11.24 | 11.25 | 11.19 | 11.20 | 11.20 | 135,600 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 11.33 | 11.33 | 11.26 | 11.27 | 11.27 | 54,100 |
Apr 11, 2024 | 11.36 | 11.36 | 11.30 | 11.34 | 11.29 | 47,400 |
Apr 10, 2024 | 11.35 | 11.36 | 11.28 | 11.31 | 11.26 | 129,600 |
Apr 9, 2024 | 11.41 | 11.42 | 11.38 | 11.41 | 11.36 | 70,800 |
Apr 8, 2024 | 11.42 | 11.43 | 11.38 | 11.40 | 11.35 | 76,800 |
Apr 5, 2024 | 11.44 | 11.44 | 11.38 | 11.39 | 11.34 | 97,200 |
Apr 4, 2024 | 11.51 | 11.53 | 11.44 | 11.44 | 11.39 | 61,700 |
Apr 3, 2024 | 11.46 | 11.51 | 11.46 | 11.48 | 11.43 | 79,200 |
Apr 2, 2024 | 11.48 | 11.51 | 11.44 | 11.50 | 11.45 | 92,200 |
Apr 1, 2024 | 11.63 | 11.64 | 11.50 | 11.52 | 11.47 | 150,500 |
Mar 28, 2024 | 11.57 | 11.66 | 11.54 | 11.63 | 11.58 | 90,000 |
Mar 27, 2024 | 11.54 | 11.58 | 11.51 | 11.56 | 11.51 | 45,600 |
Mar 26, 2024 | 11.50 | 11.53 | 11.48 | 11.50 | 11.45 | 73,300 |
Mar 25, 2024 | 11.51 | 11.55 | 11.46 | 11.46 | 11.41 | 49,600 |
Mar 22, 2024 | 11.54 | 11.56 | 11.52 | 11.52 | 11.47 | 88,200 |
Mar 21, 2024 | 11.50 | 11.54 | 11.50 | 11.51 | 11.46 | 98,200 |
Mar 20, 2024 | 11.51 | 11.53 | 11.47 | 11.51 | 11.46 | 29,700 |
Mar 19, 2024 | 11.52 | 11.54 | 11.50 | 11.51 | 11.46 | 54,800 |
Mar 18, 2024 | 11.52 | 11.57 | 11.49 | 11.52 | 11.47 | 72,100 |
Mar 15, 2024 | 11.48 | 11.52 | 11.46 | 11.49 | 11.44 | 104,200 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 11.52 | 11.53 | 11.47 | 11.48 | 11.43 | 108,100 |
Mar 13, 2024 | 11.53 | 11.58 | 11.52 | 11.58 | 11.48 | 79,300 |
Mar 12, 2024 | 11.54 | 11.54 | 11.50 | 11.52 | 11.42 | 122,000 |
Mar 11, 2024 | 11.58 | 11.58 | 11.52 | 11.54 | 11.44 | 142,800 |
Mar 8, 2024 | 11.57 | 11.58 | 11.53 | 11.55 | 11.45 | 60,800 |
Mar 7, 2024 | 11.61 | 11.62 | 11.55 | 11.57 | 11.47 | 66,100 |
Mar 6, 2024 | 11.51 | 11.59 | 11.51 | 11.57 | 11.47 | 54,700 |
Mar 5, 2024 | 11.51 | 11.53 | 11.49 | 11.51 | 11.41 | 66,400 |
Mar 4, 2024 | 11.52 | 11.53 | 11.46 | 11.47 | 11.37 | 158,800 |
Mar 1, 2024 | 11.42 | 11.51 | 11.41 | 11.50 | 11.40 | 74,600 |
Feb 29, 2024 | 11.48 | 11.50 | 11.44 | 11.44 | 11.34 | 85,300 |
Feb 28, 2024 | 11.48 | 11.49 | 11.43 | 11.46 | 11.36 | 128,000 |
Feb 27, 2024 | 11.48 | 11.48 | 11.44 | 11.45 | 11.35 | 108,600 |
Feb 26, 2024 | 11.54 | 11.57 | 11.47 | 11.48 | 11.38 | 85,300 |
Feb 23, 2024 | 11.56 | 11.60 | 11.55 | 11.55 | 11.45 | 58,300 |
Feb 22, 2024 | 11.55 | 11.63 | 11.51 | 11.55 | 11.45 | 130,800 |
Feb 21, 2024 | 11.56 | 11.61 | 11.53 | 11.54 | 11.44 | 70,600 |
Feb 20, 2024 | 11.50 | 11.53 | 11.48 | 11.52 | 11.42 | 50,400 |
Feb 16, 2024 | 11.54 | 11.54 | 11.46 | 11.52 | 11.42 | 72,200 |
Feb 15, 2024 | 11.50 | 11.57 | 11.50 | 11.56 | 11.46 | 59,600 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 14, 2024 | 11.41 | 11.49 | 11.41 | 11.48 | 11.38 | 84,500 |
Feb 13, 2024 | 11.47 | 11.49 | 11.44 | 11.46 | 11.31 | 77,300 |
Feb 12, 2024 | 11.46 | 11.55 | 11.46 | 11.55 | 11.40 | 93,200 |
Feb 9, 2024 | 11.48 | 11.52 | 11.46 | 11.49 | 11.34 | 102,000 |
Feb 8, 2024 | 11.48 | 11.49 | 11.45 | 11.45 | 11.30 | 94,000 |
Feb 7, 2024 | 11.45 | 11.53 | 11.45 | 11.48 | 11.33 | 73,500 |
Feb 6, 2024 | 11.41 | 11.51 | 11.41 | 11.49 | 11.34 | 117,200 |
Feb 5, 2024 | 11.45 | 11.49 | 11.40 | 11.41 | 11.26 | 116,000 |
Feb 2, 2024 | 11.54 | 11.58 | 11.48 | 11.51 | 11.36 | 201,300 |
Feb 1, 2024 | 11.63 | 11.63 | 11.54 | 11.62 | 11.47 | 171,500 |
Jan 31, 2024 | 11.54 | 11.61 | 11.54 | 11.56 | 11.41 | 128,800 |
Jan 30, 2024 | 11.56 | 11.70 | 11.52 | 11.55 | 11.40 | 179,500 |
Jan 29, 2024 | 11.44 | 11.56 | 11.43 | 11.54 | 11.39 | 56,200 |
Jan 26, 2024 | 11.39 | 11.45 | 11.38 | 11.41 | 11.26 | 93,000 |
Jan 25, 2024 | 11.46 | 11.49 | 11.40 | 11.45 | 11.30 | 89,000 |
Jan 24, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 11.24 | 79,300 |
Jan 23, 2024 | 11.35 | 11.40 | 11.35 | 11.36 | 11.21 | 95,200 |
Jan 22, 2024 | 11.33 | 11.46 | 11.33 | 11.37 | 11.22 | 86,300 |
Jan 19, 2024 | 11.33 | 11.38 | 11.22 | 11.29 | 11.14 | 426,400 |
Jan 18, 2024 | 11.35 | 11.36 | 11.29 | 11.31 | 11.16 | 125,600 |
Jan 17, 2024 | 11.40 | 11.41 | 11.34 | 11.35 | 11.20 | 111,500 |
Jan 16, 2024 | 11.40 | 11.46 | 11.38 | 11.43 | 11.28 | 101,200 |
Jan 12, 2024 | 11.46 | 11.51 | 11.46 | 11.48 | 11.33 | 121,900 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 11, 2024 | 11.47 | 11.50 | 11.46 | 11.48 | 11.33 | 43,700 |
Jan 10, 2024 | 11.58 | 11.58 | 11.48 | 11.52 | 11.32 | 70,900 |
Jan 9, 2024 | 11.57 | 11.63 | 11.52 | 11.52 | 11.32 | 68,700 |
Jan 8, 2024 | 11.53 | 11.58 | 11.50 | 11.58 | 11.38 | 62,800 |
Jan 5, 2024 | 11.53 | 11.56 | 11.51 | 11.54 | 11.34 | 87,300 |
Jan 4, 2024 | 11.50 | 11.53 | 11.49 | 11.53 | 11.33 | 66,700 |
Jan 3, 2024 | 11.50 | 11.53 | 11.45 | 11.53 | 11.33 | 49,200 |
Jan 2, 2024 | 11.38 | 11.50 | 11.38 | 11.50 | 11.30 | 93,500 |
Dec 29, 2023 | 11.40 | 11.44 | 11.37 | 11.41 | 11.21 | 271,000 |
Dec 28, 2023 | 11.38 | 11.45 | 11.38 | 11.43 | 11.23 | 261,400 |
Dec 27, 2023 | 11.41 | 11.47 | 11.37 | 11.46 | 11.26 | 237,700 |
Dec 26, 2023 | 11.39 | 11.46 | 11.37 | 11.39 | 11.19 | 219,400 |
Dec 22, 2023 | 11.41 | 11.47 | 11.37 | 11.38 | 11.18 | 215,700 |
Dec 21, 2023 | 11.45 | 11.47 | 11.40 | 11.41 | 11.21 | 150,900 |
Dec 20, 2023 | 11.44 | 11.50 | 11.39 | 11.40 | 11.20 | 207,500 |
Dec 19, 2023 | 11.44 | 11.46 | 11.40 | 11.44 | 11.24 | 195,700 |
Dec 18, 2023 | 11.44 | 11.49 | 11.39 | 11.41 | 11.21 | 178,100 |
Dec 15, 2023 | 11.39 | 11.45 | 11.37 | 11.43 | 11.23 | 160,300 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 11.25 | 11.42 | 11.25 | 11.39 | 11.19 | 125,500 |
Dec 13, 2023 | 11.14 | 11.25 | 11.12 | 11.25 | 11.01 | 162,400 |
Dec 12, 2023 | 11.13 | 11.17 | 11.12 | 11.14 | 10.90 | 149,800 |
Dec 11, 2023 | 11.16 | 11.20 | 11.08 | 11.13 | 10.89 | 313,700 |
Dec 8, 2023 | 11.15 | 11.21 | 11.12 | 11.17 | 10.93 | 178,200 |
Dec 7, 2023 | 11.09 | 11.21 | 11.09 | 11.18 | 10.94 | 91,600 |
Dec 6, 2023 | 11.14 | 11.16 | 11.10 | 11.10 | 10.86 | 110,200 |
Dec 5, 2023 | 11.22 | 11.22 | 11.10 | 11.13 | 10.89 | 153,600 |
Dec 4, 2023 | 11.14 | 11.21 | 11.12 | 11.15 | 10.91 | 225,100 |
Dec 1, 2023 | 11.04 | 11.27 | 11.04 | 11.18 | 10.94 | 180,700 |
Nov 30, 2023 | 11.13 | 11.14 | 11.01 | 11.07 | 10.83 | 159,400 |
Nov 29, 2023 | 11.00 | 11.18 | 11.00 | 11.13 | 10.89 | 239,800 |
Nov 28, 2023 | 11.02 | 11.05 | 10.97 | 11.00 | 10.76 | 194,600 |
Nov 27, 2023 | 11.01 | 11.12 | 10.98 | 11.00 | 10.76 | 138,200 |
Nov 24, 2023 | 10.99 | 11.01 | 10.96 | 10.99 | 10.75 | 61,800 |
Nov 22, 2023 | 10.97 | 11.02 | 10.92 | 10.98 | 10.74 | 156,200 |
Nov 21, 2023 | 10.84 | 10.93 | 10.84 | 10.89 | 10.65 | 98,200 |
Nov 20, 2023 | 10.80 | 10.93 | 10.80 | 10.87 | 10.63 | 125,800 |
Nov 17, 2023 | 10.80 | 10.83 | 10.77 | 10.80 | 10.57 | 137,700 |
Nov 16, 2023 | 10.62 | 10.77 | 10.61 | 10.76 | 10.53 | 145,900 |
Nov 15, 2023 | 10.55 | 10.61 | 10.51 | 10.56 | 10.33 | 249,600 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 10.53 | 10.59 | 10.53 | 10.55 | 10.32 | 133,800 |
Nov 13, 2023 | 10.46 | 10.49 | 10.42 | 10.44 | 10.18 | 122,800 |
Nov 10, 2023 | 10.47 | 10.54 | 10.41 | 10.47 | 10.21 | 107,300 |
Nov 9, 2023 | 10.60 | 10.60 | 10.42 | 10.45 | 10.19 | 49,700 |
Nov 8, 2023 | 10.44 | 10.60 | 10.43 | 10.57 | 10.30 | 289,900 |
Nov 7, 2023 | 10.28 | 10.46 | 10.26 | 10.39 | 10.13 | 138,000 |
Nov 6, 2023 | 10.27 | 10.38 | 10.23 | 10.26 | 10.00 | 171,100 |
Nov 3, 2023 | 10.26 | 10.36 | 10.23 | 10.29 | 10.03 | 138,500 |
Nov 2, 2023 | 10.18 | 10.24 | 10.16 | 10.18 | 9.92 | 168,500 |
Nov 1, 2023 | 10.03 | 10.13 | 10.01 | 10.10 | 9.85 | 105,500 |
Oct 31, 2023 | 9.92 | 10.01 | 9.92 | 9.97 | 9.72 | 133,200 |
Oct 30, 2023 | 9.82 | 9.99 | 9.82 | 9.98 | 9.73 | 163,300 |
Oct 27, 2023 | 9.75 | 9.85 | 9.74 | 9.80 | 9.55 | 92,700 |
Oct 26, 2023 | 9.83 | 9.90 | 9.74 | 9.77 | 9.52 | 174,300 |
Oct 25, 2023 | 9.93 | 9.94 | 9.81 | 9.84 | 9.59 | 112,500 |
Oct 24, 2023 | 9.93 | 9.98 | 9.92 | 9.97 | 9.72 | 52,400 |
Oct 23, 2023 | 9.94 | 9.96 | 9.88 | 9.90 | 9.65 | 161,900 |
Oct 20, 2023 | 9.95 | 9.98 | 9.94 | 9.95 | 9.70 | 84,700 |
Oct 19, 2023 | 9.99 | 10.00 | 9.95 | 9.95 | 9.70 | 107,700 |
Oct 18, 2023 | 9.98 | 10.02 | 9.98 | 10.00 | 9.75 | 96,300 |
Oct 17, 2023 | 10.00 | 10.05 | 9.95 | 10.02 | 9.77 | 174,000 |
Oct 16, 2023 | 10.08 | 10.10 | 10.01 | 10.02 | 9.77 | 226,300 |
Oct 13, 2023 | 0.04 Dividend | |||||
Oct 13, 2023 | 10.10 | 10.13 | 10.08 | 10.09 | 9.84 | 75,500 |
Oct 12, 2023 | 10.16 | 10.18 | 10.06 | 10.06 | 9.77 | 142,000 |
Oct 11, 2023 | 10.20 | 10.22 | 10.14 | 10.17 | 9.88 | 78,100 |
Oct 10, 2023 | 10.01 | 10.11 | 10.01 | 10.08 | 9.79 | 121,900 |
Oct 9, 2023 | 10.01 | 10.06 | 10.00 | 10.05 | 9.76 | 162,300 |
Oct 6, 2023 | 9.98 | 10.04 | 9.93 | 10.00 | 9.71 | 108,700 |
Oct 5, 2023 | 10.09 | 10.09 | 10.00 | 10.04 | 9.75 | 67,200 |
Oct 4, 2023 | 10.05 | 10.13 | 10.05 | 10.09 | 9.80 | 112,600 |
Oct 3, 2023 | 10.12 | 10.14 | 9.98 | 10.03 | 9.74 | 139,200 |
Oct 2, 2023 | 10.12 | 10.22 | 10.09 | 10.12 | 9.83 | 124,800 |
Sep 29, 2023 | 10.12 | 10.18 | 10.11 | 10.12 | 9.83 | 100,200 |
Sep 28, 2023 | 10.06 | 10.12 | 10.02 | 10.10 | 9.81 | 168,500 |
Sep 27, 2023 | 10.24 | 10.24 | 10.01 | 10.06 | 9.77 | 212,500 |
Sep 26, 2023 | 10.38 | 10.38 | 10.19 | 10.22 | 9.92 | 349,100 |
Sep 25, 2023 | 10.53 | 10.56 | 10.37 | 10.39 | 10.09 | 183,800 |
Sep 22, 2023 | 10.60 | 10.65 | 10.57 | 10.57 | 10.26 | 113,100 |
Sep 21, 2023 | 10.66 | 10.66 | 10.59 | 10.60 | 10.29 | 114,300 |
Sep 20, 2023 | 10.69 | 10.72 | 10.69 | 10.70 | 10.39 | 47,000 |
Sep 19, 2023 | 10.68 | 10.69 | 10.65 | 10.67 | 10.36 | 47,300 |
Sep 18, 2023 | 10.70 | 10.73 | 10.67 | 10.67 | 10.36 | 97,100 |
Sep 15, 2023 | 10.70 | 10.77 | 10.70 | 10.70 | 10.39 | 65,300 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 10.79 | 10.79 | 10.69 | 10.70 | 10.39 | 147,900 |
Sep 13, 2023 | 10.84 | 10.90 | 10.84 | 10.85 | 10.50 | 92,900 |
Sep 12, 2023 | 10.84 | 10.90 | 10.83 | 10.85 | 10.50 | 66,500 |
Sep 11, 2023 | 10.74 | 10.96 | 10.74 | 10.87 | 10.52 | 327,200 |
Sep 8, 2023 | 10.73 | 10.79 | 10.71 | 10.77 | 10.42 | 159,200 |
Sep 7, 2023 | 10.81 | 10.83 | 10.75 | 10.75 | 10.40 | 89,200 |
Sep 6, 2023 | 10.83 | 10.86 | 10.81 | 10.81 | 10.46 | 75,400 |
Sep 5, 2023 | 10.86 | 10.87 | 10.81 | 10.86 | 10.51 | 113,200 |
Sep 1, 2023 | 10.87 | 10.90 | 10.85 | 10.86 | 10.51 | 140,800 |
Aug 31, 2023 | 10.90 | 10.94 | 10.85 | 10.85 | 10.50 | 106,400 |
Aug 30, 2023 | 10.92 | 10.95 | 10.87 | 10.88 | 10.53 | 67,900 |
Aug 29, 2023 | 10.90 | 10.95 | 10.88 | 10.91 | 10.56 | 60,700 |
Aug 28, 2023 | 10.92 | 10.95 | 10.87 | 10.90 | 10.55 | 44,900 |
Aug 25, 2023 | 10.89 | 10.95 | 10.87 | 10.87 | 10.52 | 62,200 |
Aug 24, 2023 | 10.90 | 10.92 | 10.86 | 10.86 | 10.51 | 90,100 |
Aug 23, 2023 | 10.89 | 10.93 | 10.89 | 10.92 | 10.57 | 54,500 |
Aug 22, 2023 | 10.89 | 10.92 | 10.85 | 10.88 | 10.53 | 66,200 |
Aug 21, 2023 | 10.88 | 10.90 | 10.85 | 10.86 | 10.51 | 57,600 |
Aug 18, 2023 | 10.85 | 10.97 | 10.85 | 10.92 | 10.57 | 94,400 |
Aug 17, 2023 | 10.86 | 10.91 | 10.86 | 10.88 | 10.53 | 67,900 |
Aug 16, 2023 | 10.92 | 10.96 | 10.87 | 10.88 | 10.53 | 146,400 |
Aug 15, 2023 | 10.95 | 10.97 | 10.90 | 10.92 | 10.57 | 157,500 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 11.01 | 11.03 | 10.92 | 10.95 | 10.60 | 115,900 |
Aug 11, 2023 | 11.10 | 11.10 | 11.03 | 11.03 | 10.64 | 49,700 |
Aug 10, 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 10.70 | 69,400 |
Aug 9, 2023 | 11.07 | 11.11 | 11.05 | 11.10 | 10.70 | 50,000 |
Aug 8, 2023 | 11.02 | 11.07 | 11.01 | 11.04 | 10.65 | 63,800 |
Aug 7, 2023 | 11.07 | 11.11 | 11.00 | 11.01 | 10.62 | 109,700 |
Aug 4, 2023 | 11.07 | 11.12 | 11.04 | 11.06 | 10.67 | 56,400 |
Aug 3, 2023 | 11.10 | 11.10 | 11.03 | 11.04 | 10.65 | 128,000 |
Aug 2, 2023 | 11.17 | 11.19 | 11.12 | 11.16 | 10.76 | 109,200 |
Aug 1, 2023 | 11.15 | 11.23 | 11.15 | 11.19 | 10.79 | 118,000 |
Jul 31, 2023 | 11.17 | 11.20 | 11.14 | 11.20 | 10.80 | 136,700 |
Jul 28, 2023 | 11.09 | 11.18 | 11.09 | 11.16 | 10.76 | 72,400 |
Jul 27, 2023 | 11.14 | 11.18 | 11.08 | 11.08 | 10.68 | 97,300 |
Jul 26, 2023 | 11.14 | 11.19 | 11.14 | 11.15 | 10.75 | 106,200 |
Jul 25, 2023 | 11.15 | 11.18 | 11.13 | 11.13 | 10.73 | 93,000 |
Jul 24, 2023 | 11.20 | 11.21 | 11.14 | 11.17 | 10.77 | 167,400 |
Jul 21, 2023 | 11.18 | 11.18 | 11.15 | 11.16 | 10.76 | 183,600 |
Jul 20, 2023 | 11.16 | 11.20 | 11.12 | 11.14 | 10.74 | 79,500 |
Jul 19, 2023 | 11.16 | 11.22 | 11.15 | 11.18 | 10.78 | 214,200 |
Jul 18, 2023 | 11.15 | 11.22 | 11.15 | 11.16 | 10.76 | 118,900 |
Jul 17, 2023 | 11.11 | 11.16 | 11.10 | 11.15 | 10.75 | 82,600 |
Jul 14, 2023 | 11.23 | 11.23 | 11.10 | 11.11 | 10.71 | 78,900 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 11.18 | 11.23 | 11.16 | 11.21 | 10.81 | 92,800 |
Jul 12, 2023 | 11.18 | 11.23 | 11.16 | 11.20 | 10.76 | 69,600 |
Jul 11, 2023 | 11.19 | 11.19 | 11.12 | 11.14 | 10.71 | 45,100 |
Jul 10, 2023 | 11.09 | 11.19 | 11.09 | 11.19 | 10.75 | 53,700 |
Jul 7, 2023 | 11.10 | 11.17 | 11.09 | 11.10 | 10.67 | 132,700 |
Jul 6, 2023 | 11.17 | 11.20 | 11.07 | 11.07 | 10.64 | 84,300 |
Jul 5, 2023 | 11.28 | 11.28 | 11.23 | 11.24 | 10.80 | 58,600 |
Jul 3, 2023 | 11.21 | 11.28 | 11.19 | 11.28 | 10.84 | 47,900 |
Jun 30, 2023 | 11.15 | 11.20 | 11.15 | 11.17 | 10.74 | 56,400 |
Jun 29, 2023 | 11.17 | 11.17 | 11.09 | 11.13 | 10.70 | 122,300 |
Jun 28, 2023 | 11.21 | 11.23 | 11.14 | 11.21 | 10.77 | 138,100 |
Jun 27, 2023 | 11.10 | 11.15 | 11.06 | 11.12 | 10.69 | 86,300 |
Jun 26, 2023 | 11.08 | 11.09 | 11.04 | 11.06 | 10.63 | 84,900 |
Jun 23, 2023 | 11.05 | 11.10 | 11.02 | 11.04 | 10.61 | 113,600 |
Jun 22, 2023 | 11.00 | 11.03 | 10.99 | 10.99 | 10.56 | 119,400 |
Jun 21, 2023 | 11.10 | 11.10 | 11.01 | 11.03 | 10.60 | 83,200 |
Jun 20, 2023 | 11.03 | 11.11 | 11.03 | 11.10 | 10.67 | 43,700 |
Jun 16, 2023 | 11.00 | 11.04 | 10.97 | 11.03 | 10.60 | 98,000 |
Jun 15, 2023 | 11.05 | 11.09 | 11.01 | 11.01 | 10.58 | 104,600 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 11.02 | 11.09 | 11.02 | 11.05 | 10.62 | 90,400 |
Jun 13, 2023 | 11.11 | 11.12 | 11.06 | 11.07 | 10.60 | 44,000 |
Jun 12, 2023 | 11.12 | 11.12 | 11.06 | 11.09 | 10.62 | 71,700 |
Jun 9, 2023 | 11.07 | 11.11 | 11.03 | 11.08 | 10.61 | 109,900 |
Jun 8, 2023 | 11.03 | 11.11 | 11.03 | 11.06 | 10.59 | 68,500 |
Jun 7, 2023 | 11.23 | 11.23 | 11.01 | 11.03 | 10.56 | 145,000 |
Jun 6, 2023 | 11.17 | 11.24 | 11.17 | 11.20 | 10.73 | 35,300 |
Jun 5, 2023 | 11.15 | 11.24 | 11.09 | 11.20 | 10.73 | 84,000 |
Jun 2, 2023 | 11.23 | 11.23 | 11.10 | 11.16 | 10.69 | 94,900 |
Jun 1, 2023 | 11.20 | 11.24 | 11.04 | 11.18 | 10.71 | 70,300 |
May 31, 2023 | 11.02 | 11.17 | 11.02 | 11.17 | 10.70 | 94,600 |
May 30, 2023 | 10.93 | 11.08 | 10.93 | 11.02 | 10.55 | 93,900 |
May 26, 2023 | 10.84 | 10.91 | 10.84 | 10.90 | 10.44 | 53,000 |
May 25, 2023 | 10.89 | 10.91 | 10.81 | 10.87 | 10.41 | 111,600 |
May 24, 2023 | 10.97 | 11.00 | 10.87 | 10.88 | 10.42 | 150,800 |
May 23, 2023 | 10.99 | 11.02 | 10.97 | 10.97 | 10.51 | 72,200 |
May 22, 2023 | 11.02 | 11.07 | 11.00 | 11.00 | 10.54 | 107,800 |
May 19, 2023 | 11.02 | 11.04 | 10.97 | 10.99 | 10.53 | 168,400 |
May 18, 2023 | 11.11 | 11.11 | 11.03 | 11.03 | 10.56 | 102,800 |
May 17, 2023 | 11.09 | 11.15 | 11.07 | 11.11 | 10.64 | 59,200 |
May 16, 2023 | 11.16 | 11.16 | 11.08 | 11.08 | 10.61 | 87,500 |
May 15, 2023 | 11.21 | 11.22 | 11.17 | 11.19 | 10.72 | 98,400 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 11.22 | 11.22 | 11.13 | 11.18 | 10.71 | 57,100 |
May 11, 2023 | 11.26 | 11.27 | 11.19 | 11.22 | 10.71 | 101,200 |
May 10, 2023 | 11.27 | 11.30 | 11.23 | 11.26 | 10.75 | 52,700 |
May 9, 2023 | 11.29 | 11.30 | 11.22 | 11.23 | 10.72 | 52,400 |
May 8, 2023 | 11.29 | 11.34 | 11.24 | 11.25 | 10.74 | 72,900 |
May 5, 2023 | 11.22 | 11.31 | 11.19 | 11.31 | 10.80 | 90,900 |
May 4, 2023 | 11.17 | 11.22 | 11.13 | 11.16 | 10.65 | 80,500 |
May 3, 2023 | 11.18 | 11.23 | 11.16 | 11.16 | 10.65 | 54,600 |
May 2, 2023 | 11.23 | 11.23 | 11.18 | 11.18 | 10.67 | 103,400 |
May 1, 2023 | 11.20 | 11.23 | 11.13 | 11.21 | 10.70 | 175,400 |
Apr 28, 2023 | 11.23 | 11.24 | 11.17 | 11.20 | 10.69 | 147,200 |
Apr 27, 2023 | 11.22 | 11.23 | 11.15 | 11.18 | 10.67 | 124,300 |
Apr 26, 2023 | 11.20 | 11.22 | 11.15 | 11.17 | 10.66 | 156,900 |
Apr 25, 2023 | 11.22 | 11.24 | 11.16 | 11.18 | 10.67 | 104,200 |
Apr 24, 2023 | 11.19 | 11.25 | 11.18 | 11.21 | 10.70 | 95,500 |
Apr 21, 2023 | 11.22 | 11.24 | 11.16 | 11.18 | 10.67 | 77,200 |
Apr 20, 2023 | 11.14 | 11.24 | 11.14 | 11.19 | 10.68 | 65,700 |
Related Tickers
NXJ Nuveen New Jersey Quality Municipal Income Fund
11.79
-0.51%
MHD BlackRock MuniHoldings Fund, Inc.
11.51
+0.17%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.88
+0.10%
NAN Nuveen New York Quality Municipal Income Fund
10.69
+0.09%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.66
+0.22%
MUI BlackRock Municipal Income Fund, Inc.
11.62
0.00%
RMM Rivernorth Managed Duration Municipal Income Fund Inc.
14.68
+0.48%
BLE BlackRock Municipal Income Trust II
10.35
-0.29%
LEO BNY Mellon Strategic Municipals, Inc.
5.87
+0.34%
MCN Madison Covered Call & Equity Strategy Fund
6.97
+0.66%