Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.34 +0.07 (+0.62%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 13, 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 (%)
Jan 31, 2019 10.45 10.53 10.44 10.52 39,018 +0.09(+0.85%)
Jan 30, 2019 10.53 10.59 10.43 10.43 78,515 -0.08(-0.77%)
Jan 29, 2019 10.56 10.56 10.50 10.51 80,654 -0.04(-0.36%)
Jan 28, 2019 10.42 10.55 10.42 10.55 51,134 +0.09(+0.87%)
Jan 25, 2019 10.46 10.49 10.40 10.46 69,638 +0.00(+0.00%)
Jan 24, 2019 10.50 10.59 10.43 10.46 74,493 -0.05(-0.44%)
Jan 23, 2019 10.50 10.50 10.43 10.50 60,077 +0.00(+0.00%)
Jan 22, 2019 10.40 10.52 10.40 10.50 74,983 +0.08(+0.73%)
Jan 18, 2019 10.49 10.50 10.36 10.43 65,565 -0.07(-0.65%)
Jan 17, 2019 10.51 10.52 10.46 10.50 26,607 -0.02(-0.22%)
Jan 16, 2019 10.38 10.52 10.37 10.52 59,376 +0.18(+1.69%)
Jan 15, 2019 10.41 10.43 10.32 10.34 84,186 -0.05(-0.51%)
Jan 14, 2019 10.50 10.56 10.36 10.40 75,623 -0.10(-0.98%)
Jan 11, 2019 10.55 10.55 10.41 10.50 85,215 -0.02(-0.14%)
Jan 10, 2019 10.48 10.53 10.36 10.51 58,221 +0.05(+0.51%)
Jan 09, 2019 10.67 10.67 10.33 10.46 125,900 -0.14(-1.29%)
Jan 08, 2019 10.69 10.83 10.55 10.60 121,866 +0.05(+0.50%)
Jan 07, 2019 10.39 10.58 10.37 10.54 114,956 +0.18(+1.76%)
Jan 04, 2019 10.21 10.36 10.12 10.36 149,852 +0.04(+0.37%)
Jan 03, 2019 10.01 10.32 10.01 10.32 124,553 +0.32(+3.18%)
Jan 02, 2019 9.764 10.03 9.764 10.01 83,599 +0.25(+2.56%)
Dec 31, 2018 9.855 9.855 9.741 9.756 193,779 -0.11(-1.08%)
Dec 28, 2018 9.764 9.908 9.711 9.863 106,981 +0.07(+0.70%)
Dec 27, 2018 9.779 9.825 9.688 9.794 159,402 +0.06(+0.62%)
Dec 26, 2018 9.741 9.771 9.711 9.734 66,941 +0.01(+0.08%)
Dec 24, 2018 9.787 9.840 9.711 9.726 79,411 -0.09(-0.93%)
Dec 21, 2018 9.810 9.885 9.810 9.817 92,734 -0.01(-0.08%)
Dec 20, 2018 9.772 9.831 9.765 9.825 165,930 +0.05(+0.54%)
Dec 19, 2018 9.741 9.772 9.699 9.772 182,587 +0.05(+0.55%)
Dec 18, 2018 9.665 9.794 9.665 9.719 200,222 +0.02(+0.23%)
Dec 17, 2018 9.734 9.741 9.658 9.696 193,310 -0.03(-0.31%)
Dec 14, 2018 9.893 9.923 9.665 9.726 187,711 -0.21(-2.14%)
Dec 13, 2018 10.12 10.12 9.916 9.938 115,088 -0.18(-1.80%)
Dec 12, 2018 10.29 10.29 10.12 10.12 172,567 -0.14(-1.34%)
Dec 11, 2018 10.23 10.43 10.11 10.26 122,710 +0.07(+0.67%)
Dec 10, 2018 9.986 10.19 9.948 10.19 147,885 +0.22(+2.20%)
Dec 07, 2018 9.903 9.971 9.895 9.971 116,985 +0.07(+0.69%)
Dec 06, 2018 9.963 9.971 9.887 9.903 116,012 -0.02(-0.23%)
Dec 04, 2018 9.827 9.926 9.820 9.926 104,929 +0.14(+1.39%)
Dec 03, 2018 9.790 9.812 9.757 9.790 93,877 +0.05(+0.46%)
Nov 30, 2018 9.744 9.752 9.714 9.744 68,363 +0.01(+0.08%)
Nov 29, 2018 9.699 9.752 9.676 9.737 184,833 +0.08(+0.78%)
Nov 28, 2018 9.639 9.700 9.624 9.661 155,074 +0.00(+0.00%)
Nov 27, 2018 9.646 9.676 9.624 9.661 120,047 -0.04(-0.45%)
Nov 26, 2018 9.586 9.744 9.586 9.705 191,937 +0.18(+1.90%)
Nov 23, 2018 9.495 9.529 9.495 9.525 14,573 -0.01(-0.09%)
Nov 21, 2018 9.533 9.533 9.533 0 +0.02(+0.24%)
Nov 20, 2018 9.548 9.548 9.442 9.510 146,852 -0.04(-0.40%)
Nov 19, 2018 9.609 9.609 9.541 9.548 59,988 -0.05(-0.55%)
Nov 16, 2018 9.616 9.616 9.578 9.601 97,775 +0.00(+0.00%)
Nov 15, 2018 9.631 9.631 9.556 9.601 89,395 +0.01(+0.08%)
Nov 14, 2018 9.699 9.707 9.593 9.593 148,140 -0.06(-0.67%)
Nov 13, 2018 9.620 9.665 9.605 9.658 87,783 +0.05(+0.47%)
Nov 12, 2018 9.613 9.643 9.598 9.613 108,927 +0.03(+0.31%)
Nov 09, 2018 9.696 9.703 9.560 9.583 176,824 -0.06(-0.62%)
Nov 08, 2018 9.643 9.696 9.605 9.643 140,858 +0.02(+0.23%)
Nov 07, 2018 9.658 9.688 9.598 9.620 113,641 +0.03(+0.31%)
Nov 06, 2018 9.696 9.696 9.584 9.590 121,917 -0.01(-0.08%)
Nov 05, 2018 9.726 9.733 9.590 9.598 111,185 -0.05(-0.47%)
Nov 02, 2018 9.650 9.696 9.583 9.643 120,544 -0.02(-0.16%)
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.