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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.30 +0.03 (+0.27%)
Streaming Delayed Price Updated: 9:57 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 (%)
Nov 30, 2015 8.827 8.840 8.790 8.840 103,022 +0.01(+0.15%)
Nov 27, 2015 8.794 8.827 8.794 8.827 4,423 +0.05(+0.52%)
Nov 25, 2015 8.748 8.781 8.781 8.781 80,660 +0.02(+0.22%)
Nov 24, 2015 8.775 8.794 8.729 8.761 14,249 -0.03(-0.37%)
Nov 23, 2015 8.775 8.827 8.748 8.794 138,681 +0.05(+0.52%)
Nov 20, 2015 8.801 8.827 8.729 8.748 48,955 -0.05(-0.59%)
Nov 19, 2015 8.807 8.810 8.755 8.801 60,082 -0.01(-0.15%)
Nov 18, 2015 8.735 8.820 8.637 8.814 253,564 +0.08(+0.90%)
Nov 17, 2015 8.788 8.799 8.735 8.735 86,545 -0.06(-0.67%)
Nov 16, 2015 8.833 8.853 8.768 8.794 94,888 -0.05(-0.52%)
Nov 13, 2015 8.781 8.840 8.781 8.840 56,701 +0.08(+0.89%)
Nov 12, 2015 8.827 8.833 8.748 8.761 98,133 -0.05(-0.58%)
Nov 11, 2015 8.749 8.813 8.749 8.813 40,348 +0.04(+0.51%)
Nov 10, 2015 8.749 8.788 8.729 8.768 71,329 +0.01(+0.07%)
Nov 09, 2015 8.801 8.801 8.749 8.762 115,862 -0.07(-0.81%)
Nov 06, 2015 8.814 8.846 8.781 8.833 81,663 -0.02(-0.22%)
Nov 05, 2015 8.937 8.957 8.846 8.853 72,004 -0.08(-0.95%)
Nov 04, 2015 8.872 8.937 8.866 8.937 57,450 +0.03(+0.29%)
Nov 03, 2015 9.015 9.080 8.892 8.911 83,113 -0.11(-1.23%)
Nov 02, 2015 8.911 9.028 8.892 9.022 57,848 +0.14(+1.61%)
Oct 30, 2015 8.853 8.917 8.846 8.879 75,183 -0.05(-0.58%)
Oct 29, 2015 8.872 8.941 8.827 8.931 63,719 +0.04(+0.44%)
Oct 28, 2015 8.872 8.918 8.853 8.892 58,829 +0.02(+0.22%)
Oct 27, 2015 8.918 8.924 8.872 8.872 42,228 -0.06(-0.66%)
Oct 26, 2015 8.853 8.931 8.853 8.931 86,415 +0.07(+0.81%)
Oct 23, 2015 8.820 8.866 8.820 8.859 45,512 +0.02(+0.22%)
Oct 22, 2015 8.820 8.847 8.820 8.840 69,300 +0.01(+0.07%)
Oct 21, 2015 8.762 8.846 8.762 8.833 70,310 +0.03(+0.37%)
Oct 20, 2015 8.755 8.801 8.755 8.801 47,729 +0.03(+0.30%)
Oct 19, 2015 8.736 8.814 8.729 8.775 77,277 +0.02(+0.22%)
Oct 16, 2015 8.775 8.781 8.723 8.755 70,319 -0.01(-0.12%)
Oct 15, 2015 8.749 8.788 8.749 8.766 50,999 +0.01(+0.12%)
Oct 14, 2015 8.742 8.768 8.742 8.755 17,343 +0.01(+0.07%)
Oct 13, 2015 8.768 8.768 8.716 8.749 31,752 -0.03(-0.34%)
Oct 12, 2015 8.749 8.807 8.749 8.779 38,734 +0.01(+0.10%)
Oct 09, 2015 8.775 8.794 8.742 8.770 29,054 -0.02(-0.21%)
Oct 08, 2015 8.762 8.794 8.762 8.788 28,944 +0.01(+0.07%)
Oct 07, 2015 8.781 8.814 8.736 8.781 129,799 +0.00(+0.00%)
Oct 06, 2015 8.755 8.801 8.755 8.781 41,150 +0.03(+0.37%)
Oct 05, 2015 8.729 8.762 8.716 8.749 84,193 +0.03(+0.37%)
Oct 02, 2015 8.729 8.736 8.703 8.716 132,505 -0.01(-0.07%)
Oct 01, 2015 8.755 8.759 8.723 8.723 92,961 -0.03(-0.30%)
Sep 30, 2015 8.820 8.827 8.710 8.749 102,851 -0.06(-0.66%)
Sep 29, 2015 8.755 8.820 8.755 8.807 36,080 +0.03(+0.30%)
Sep 28, 2015 8.762 8.807 8.762 8.781 56,622 -0.01(-0.07%)
Sep 25, 2015 8.768 8.794 8.757 8.788 30,976 +0.04(+0.44%)
Sep 24, 2015 8.807 8.827 8.729 8.749 48,058 -0.05(-0.52%)
Sep 23, 2015 8.801 8.839 8.781 8.794 38,427 -0.04(-0.44%)
Sep 22, 2015 8.768 8.846 8.768 8.833 40,058 +0.05(+0.52%)
Sep 21, 2015 8.775 8.801 8.768 8.788 33,947 +0.02(+0.22%)
Sep 18, 2015 8.703 8.827 8.703 8.768 135,884 -0.00(-0.05%)
Sep 17, 2015 8.697 8.801 8.691 8.773 90,240 +0.05(+0.57%)
Sep 16, 2015 8.762 8.781 8.699 8.723 70,590 -0.06(-0.74%)
Sep 15, 2015 8.794 8.807 8.768 8.788 73,422 -0.01(-0.15%)
Sep 14, 2015 8.898 8.917 8.801 8.801 53,567 -0.11(-1.24%)
Sep 11, 2015 8.943 8.950 8.891 8.911 42,322 -0.02(-0.27%)
Sep 10, 2015 8.935 8.961 8.909 8.935 40,007 -0.03(-0.29%)
Sep 09, 2015 8.935 8.961 8.896 8.961 40,945 +0.01(+0.07%)
Sep 08, 2015 8.780 8.961 8.780 8.954 108,774 +0.14(+1.61%)
Sep 04, 2015 8.690 8.813 8.813 8.813 62,048 +0.09(+1.03%)
Sep 03, 2015 8.748 8.748 8.684 8.722 106,725 -0.01(-0.07%)
Sep 02, 2015 8.696 8.742 8.671 8.729 98,006 +0.01(+0.15%)
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.