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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

10.95 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 10.89 10.98 10.88 10.95 76,431 +0.08(+0.72%)
May 30, 2024 10.89 10.92 10.84 10.87 34,349 -0.02(-0.17%)
May 29, 2024 10.96 11.03 10.89 10.89 89,381 -0.11(-1.00%)
May 28, 2024 11.05 11.18 10.96 11.00 57,635 -0.07(-0.63%)
May 24, 2024 11.00 11.08 10.98 11.07 50,995 +0.07(+0.64%)
May 23, 2024 11.05 11.08 10.98 11.00 50,064 -0.06(-0.54%)
May 22, 2024 11.17 11.17 11.05 11.06 86,723 -0.08(-0.72%)
May 21, 2024 11.16 11.20 11.12 11.14 64,884 -0.04(-0.34%)
May 20, 2024 11.22 11.22 11.15 11.18 46,717 -0.01(-0.11%)
May 17, 2024 11.19 11.23 11.17 11.19 83,846 +0.04(+0.36%)
May 16, 2024 11.22 11.22 11.12 11.15 82,959 +0.00(+0.00%)
May 15, 2024 11.10 11.16 11.07 11.15 66,423 +0.08(+0.72%)
May 14, 2024 11.14 11.14 11.06 11.07 65,863 -0.02(-0.22%)
May 13, 2024 11.22 11.22 11.06 11.09 112,903 -0.06(-0.54%)
May 10, 2024 11.17 11.19 11.13 11.15 67,741 -0.04(-0.36%)
May 09, 2024 11.25 11.28 11.17 11.19 100,660 +0.02(+0.18%)
May 08, 2024 11.12 11.17 11.12 11.17 94,932 +0.11(+0.99%)
May 07, 2024 11.11 11.11 11.05 11.06 98,264 +0.07(+0.63%)
May 06, 2024 10.94 11.01 10.93 10.99 73,419 +0.08(+0.73%)
May 03, 2024 10.89 10.96 10.89 10.92 118,829 +0.06(+0.55%)
May 02, 2024 10.81 10.90 10.78 10.86 127,325 +0.01(+0.09%)
May 01, 2024 10.80 10.88 10.75 10.85 93,718 +0.05(+0.46%)
Apr 30, 2024 10.75 10.82 10.74 10.80 100,438 -0.05(-0.46%)
Apr 29, 2024 10.79 10.87 10.79 10.85 63,703 +0.03(+0.28%)
Apr 26, 2024 10.83 10.92 10.74 10.82 224,908 -0.06(-0.55%)
Apr 25, 2024 10.93 10.98 10.82 10.88 79,677 -0.12(-1.13%)
Apr 24, 2024 10.99 11.04 10.97 11.00 77,706 +0.01(+0.08%)
Apr 23, 2024 10.92 11.03 10.92 10.99 66,614 +0.06(+0.51%)
Apr 22, 2024 10.97 11.04 10.90 10.94 81,096 -0.04(-0.36%)
Apr 19, 2024 10.99 11.04 10.97 10.98 52,211 -0.03(-0.27%)
Apr 18, 2024 11.05 11.10 10.95 11.00 134,592 -0.06(-0.54%)
Apr 17, 2024 11.05 11.14 11.01 11.06 109,759 +0.05(+0.45%)
Apr 16, 2024 10.93 11.05 10.85 11.01 88,113 +0.06(+0.54%)
Apr 15, 2024 10.97 11.04 10.91 10.96 78,273 -0.05(-0.45%)
Apr 12, 2024 11.03 11.17 11.00 11.00 26,610 -0.00(-0.04%)
Apr 11, 2024 11.17 11.17 10.97 11.01 80,707 -0.12(-1.07%)
Apr 10, 2024 11.10 11.22 11.01 11.13 94,583 -0.01(-0.09%)
Apr 09, 2024 11.09 11.14 11.09 11.14 47,206 +0.06(+0.54%)
Apr 08, 2024 11.06 11.12 11.06 11.08 55,333 +0.04(+0.36%)
Apr 05, 2024 11.00 11.06 11.00 11.04 45,039 +0.01(+0.09%)
Apr 04, 2024 11.13 11.15 10.91 11.03 88,626 -0.06(-0.54%)
Apr 03, 2024 11.05 11.11 11.03 11.09 51,289 -0.03(-0.27%)
Apr 02, 2024 10.88 11.13 10.87 11.12 109,822 +0.19(+1.72%)
Apr 01, 2024 10.95 11.06 10.90 10.93 89,646 -0.04(-0.36%)
Mar 28, 2024 11.00 11.09 10.97 10.97 213,437 -0.07(-0.63%)
Mar 27, 2024 10.96 11.06 10.96 11.04 76,904 +0.09(+0.81%)
Mar 26, 2024 11.07 11.07 10.91 10.95 83,709 -0.04(-0.41%)
Mar 25, 2024 11.19 11.19 10.99 10.99 47,167 -0.22(-1.98%)
Mar 22, 2024 11.18 11.24 11.11 11.22 77,511 +0.05(+0.44%)
Mar 21, 2024 11.32 11.32 11.10 11.17 84,976 -0.07(-0.62%)
Mar 20, 2024 11.28 11.30 11.20 11.24 63,350 -0.02(-0.18%)
Mar 19, 2024 11.19 11.27 11.16 11.26 144,735 +0.07(+0.62%)
Mar 18, 2024 11.05 11.19 11.05 11.19 62,448 +0.14(+1.25%)
Mar 15, 2024 10.74 11.08 10.73 11.05 150,421 +0.32(+2.95%)
Mar 14, 2024 10.80 10.82 10.69 10.73 67,402 -0.12(-1.14%)
Mar 13, 2024 10.85 10.87 10.79 10.86 74,562 +0.05(+0.46%)
Mar 12, 2024 10.87 10.87 10.78 10.81 68,952 -0.03(-0.27%)
Mar 11, 2024 10.84 10.86 10.76 10.84 92,564 +0.06(+0.55%)
Mar 08, 2024 10.84 10.87 10.73 10.78 82,463 -0.05(-0.45%)
Mar 07, 2024 10.83 10.88 10.80 10.83 78,975 +0.01(+0.09%)
Mar 06, 2024 10.88 10.88 10.79 10.82 106,559 -0.05(-0.45%)
Mar 05, 2024 10.85 10.88 10.83 10.87 81,404 +0.01(+0.09%)
Mar 04, 2024 10.83 10.91 10.80 10.86 115,280 -0.05(-0.45%)
Mar 01, 2024 10.95 10.98 10.82 10.90 113,883 -0.01(-0.09%)
Feb 29, 2024 10.94 10.97 10.88 10.91 83,461 -0.03(-0.27%)
Feb 28, 2024 10.89 10.99 10.89 10.94 65,029 -0.04(-0.36%)
Feb 27, 2024 10.79 10.98 10.76 10.98 37,103 +0.14(+1.27%)
Feb 26, 2024 10.87 10.91 10.73 10.85 64,177 -0.05(-0.45%)
Feb 23, 2024 10.93 10.98 10.82 10.89 90,443 +0.00(+0.00%)
Feb 22, 2024 10.89 10.91 10.84 10.89 78,896 +0.01(+0.09%)
Feb 21, 2024 10.93 11.09 10.84 10.88 43,164 -0.02(-0.18%)
Feb 20, 2024 10.90 10.97 10.85 10.90 67,944 -0.03(-0.27%)
Feb 16, 2024 10.91 10.94 10.87 10.93 76,378 +0.03(+0.27%)
Feb 15, 2024 10.79 10.93 10.79 10.90 101,677 +0.12(+1.10%)
Feb 14, 2024 10.69 10.81 10.65 10.79 121,679 +0.12(+1.16%)
Feb 13, 2024 10.68 10.69 10.61 10.66 66,218 -0.09(-0.82%)
Feb 12, 2024 10.75 10.76 10.72 10.75 41,176 +0.06(+0.55%)
Feb 09, 2024 10.59 10.69 10.59 10.69 51,393 +0.12(+1.11%)
Feb 08, 2024 10.55 10.58 10.54 10.57 23,489 +0.01(+0.09%)
Feb 07, 2024 10.60 10.64 10.55 10.56 82,207 -0.03(-0.28%)
Feb 06, 2024 10.57 10.62 10.55 10.59 71,770 +0.02(+0.19%)
Feb 05, 2024 10.60 10.62 10.54 10.57 77,453 -0.08(-0.74%)
Feb 02, 2024 10.67 10.71 10.60 10.65 146,950 -0.10(-0.91%)
Feb 01, 2024 10.74 10.84 10.72 10.75 109,000 +0.06(+0.55%)
Jan 31, 2024 10.63 10.74 10.63 10.69 112,663 +0.06(+0.55%)
Jan 30, 2024 10.61 10.74 10.61 10.63 71,539 +0.02(+0.18%)
Jan 29, 2024 10.56 10.63 10.52 10.61 85,667 +0.06(+0.56%)
Jan 26, 2024 10.54 10.61 10.52 10.56 53,135 -0.04(-0.37%)
Jan 25, 2024 10.58 10.62 10.57 10.59 68,173 +0.01(+0.09%)
Jan 24, 2024 10.58 10.60 10.49 10.58 116,894 +0.00(+0.00%)
Jan 23, 2024 10.59 10.67 10.58 10.58 37,405 -0.06(-0.55%)
Jan 22, 2024 10.54 10.70 10.47 10.64 83,557 +0.19(+1.78%)
Jan 19, 2024 10.54 10.54 10.36 10.46 86,436 -0.03(-0.28%)
Jan 18, 2024 10.56 10.62 10.47 10.49 106,513 -0.10(-0.93%)
Jan 17, 2024 10.59 10.61 10.53 10.58 91,632 -0.02(-0.18%)
Jan 16, 2024 10.76 10.76 10.59 10.60 50,199 -0.17(-1.55%)
Jan 12, 2024 10.95 10.95 10.75 10.77 61,386 -0.09(-0.81%)
Jan 11, 2024 11.06 11.09 10.78 10.86 111,029 -0.16(-1.46%)
Jan 10, 2024 10.83 11.07 10.77 11.02 228,493 +0.25(+2.35%)
Jan 09, 2024 10.83 10.86 10.72 10.77 61,170 -0.05(-0.45%)
Jan 08, 2024 10.66 10.82 10.63 10.82 96,879 +0.19(+1.74%)
Jan 05, 2024 10.59 10.73 10.53 10.63 96,836 +0.05(+0.46%)
Jan 04, 2024 10.51 10.60 10.44 10.58 133,187 -0.02(-0.18%)
Jan 03, 2024 10.58 10.74 10.50 10.60 127,802 +0.02(+0.18%)
Jan 02, 2024 10.34 10.59 10.34 10.58 142,004 +0.25(+2.46%)
Dec 29, 2023 10.25 10.40 10.23 10.33 188,441 +0.09(+0.86%)
Dec 28, 2023 10.28 10.43 10.18 10.24 247,959 -0.03(-0.29%)
Dec 27, 2023 10.36 10.43 10.22 10.27 287,137 +0.01(+0.10%)
Dec 26, 2023 10.37 10.37 10.23 10.26 230,297 -0.11(-1.04%)
Dec 22, 2023 10.49 10.64 10.34 10.37 181,795 -0.11(-1.02%)
Dec 21, 2023 10.45 10.61 10.40 10.47 205,272 +0.12(+1.13%)
Dec 20, 2023 10.35 10.44 10.29 10.36 248,246 +0.02(+0.19%)
Dec 19, 2023 10.28 10.38 10.22 10.34 204,177 +0.07(+0.67%)
Dec 18, 2023 10.35 10.39 10.21 10.27 129,564 -0.02(-0.19%)
Dec 15, 2023 10.38 10.41 10.27 10.29 218,974 -0.03(-0.28%)
Dec 14, 2023 10.22 10.33 10.12 10.32 223,626 +0.19(+1.90%)
Dec 13, 2023 9.980 10.18 9.961 10.13 191,965 +0.13(+1.26%)
Dec 12, 2023 10.10 10.11 9.922 9.999 168,873 -0.03(-0.29%)
Dec 11, 2023 10.08 10.16 10.02 10.03 81,735 -0.05(-0.48%)
Dec 08, 2023 10.14 10.15 9.951 10.08 133,268 -0.07(-0.67%)
Dec 07, 2023 10.10 10.20 10.05 10.14 74,336 +0.08(+0.77%)
Dec 06, 2023 10.28 10.32 9.961 10.07 89,449 -0.17(-1.70%)
Dec 05, 2023 10.14 10.26 10.14 10.24 162,234 +0.13(+1.25%)
Dec 04, 2023 9.990 10.20 9.990 10.12 139,364 +0.15(+1.46%)
Dec 01, 2023 9.961 10.04 9.902 9.970 127,734 +0.08(+0.78%)
Nov 30, 2023 9.805 10.04 9.796 9.893 195,177 +0.13(+1.29%)
Nov 29, 2023 9.718 9.796 9.708 9.767 141,546 +0.09(+0.90%)
Nov 28, 2023 9.534 9.718 9.534 9.679 104,524 +0.14(+1.42%)
Nov 27, 2023 9.650 9.670 9.467 9.544 140,735 -0.11(-1.11%)
Nov 24, 2023 9.776 9.796 9.621 9.650 28,613 -0.08(-0.80%)
Nov 22, 2023 9.844 9.864 9.708 9.728 88,027 -0.03(-0.30%)
Nov 21, 2023 9.708 9.805 9.602 9.757 118,836 +0.06(+0.60%)
Nov 20, 2023 9.670 9.747 9.573 9.699 219,159 +0.03(+0.30%)
Nov 17, 2023 9.611 9.679 9.582 9.670 173,408 +0.12(+1.22%)
Nov 16, 2023 9.456 9.611 9.415 9.553 193,478 +0.16(+1.65%)
Nov 15, 2023 9.340 9.427 9.291 9.398 102,121 +0.11(+1.15%)
Nov 14, 2023 9.243 9.364 9.233 9.291 147,074 +0.13(+1.38%)
Nov 13, 2023 9.078 9.174 8.981 9.165 108,802 +0.09(+0.96%)
Nov 10, 2023 9.049 9.174 8.981 9.078 160,936 +0.13(+1.40%)
Nov 09, 2023 9.059 9.059 8.905 8.952 160,256 -0.06(-0.64%)
Nov 08, 2023 8.962 9.010 8.900 9.010 100,995 +0.10(+1.08%)
Nov 07, 2023 8.807 8.962 8.807 8.914 143,460 +0.15(+1.76%)
Nov 06, 2023 8.836 8.856 8.740 8.759 155,979 -0.12(-1.31%)
Nov 03, 2023 8.885 9.020 8.827 8.875 169,371 +0.07(+0.77%)
Nov 02, 2023 8.817 8.904 8.721 8.807 183,474 +0.07(+0.77%)
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.