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 (%)
Dec 30, 2016 9.275 9.275 9.275 0 +0.04(+0.45%)
Dec 29, 2016 9.165 9.234 9.165 9.234 110,727 +0.04(+0.45%)
Dec 28, 2016 9.116 9.199 9.096 9.192 176,110 +0.06(+0.60%)
Dec 27, 2016 9.089 9.144 9.089 9.137 232,458 +0.05(+0.53%)
Dec 23, 2016 9.089 9.089 9.089 0 -0.02(-0.23%)
Dec 22, 2016 9.110 9.165 9.082 9.110 254,108 -0.01(-0.08%)
Dec 21, 2016 9.123 9.137 9.089 9.116 131,058 -0.01(-0.15%)
Dec 20, 2016 9.089 9.158 9.089 9.130 118,948 +0.01(+0.08%)
Dec 19, 2016 9.130 9.165 9.116 9.123 191,704 -0.01(-0.08%)
Dec 16, 2016 9.116 9.137 9.068 9.130 129,963 +0.06(+0.68%)
Dec 15, 2016 9.110 9.116 9.055 9.068 208,354 -0.09(-0.98%)
Dec 14, 2016 9.144 9.185 9.139 9.158 156,984 +0.03(+0.38%)
Dec 13, 2016 9.061 9.137 9.055 9.123 139,949 +0.08(+0.91%)
Dec 12, 2016 9.013 9.075 9.013 9.041 200,221 -0.05(-0.53%)
Dec 09, 2016 9.089 9.144 9.048 9.089 305,526 -0.09(-0.98%)
Dec 08, 2016 9.206 9.261 9.144 9.178 157,722 -0.08(-0.82%)
Dec 07, 2016 9.165 9.316 9.165 9.254 261,663 +0.10(+1.12%)
Dec 06, 2016 9.007 9.151 9.007 9.151 75,026 +0.12(+1.37%)
Dec 05, 2016 8.993 8.993 8.987 9.028 120,134 +0.01(+0.08%)
Dec 02, 2016 8.987 9.112 8.959 9.021 198,380 -0.03(-0.30%)
Dec 01, 2016 9.199 9.199 9.021 9.048 177,577 -0.15(-1.65%)
Nov 30, 2016 9.110 9.233 9.110 9.200 102,731 -0.01(-0.07%)
Nov 29, 2016 9.206 9.254 9.165 9.206 113,241 +0.03(+0.37%)
Nov 28, 2016 9.158 9.192 9.129 9.172 209,423 +0.05(+0.53%)
Nov 25, 2016 9.076 9.131 9.062 9.124 51,924 -0.03(-0.37%)
Nov 23, 2016 9.158 9.158 9.158 0 -0.08(-0.89%)
Nov 22, 2016 9.322 9.364 9.240 9.240 93,085 -0.03(-0.37%)
Nov 21, 2016 9.117 9.288 9.117 9.274 128,424 +0.13(+1.42%)
Nov 18, 2016 9.144 9.240 9.103 9.144 124,846 -0.03(-0.37%)
Nov 17, 2016 9.199 9.256 9.172 9.179 141,844 -0.07(-0.74%)
Nov 16, 2016 9.309 9.322 9.233 9.247 180,607 +0.01(+0.07%)
Nov 15, 2016 9.124 9.281 9.083 9.240 153,052 +0.16(+1.74%)
Nov 14, 2016 9.226 9.309 8.884 9.083 456,159 -0.24(-2.57%)
Nov 11, 2016 9.412 9.521 9.309 9.322 169,030 -0.12(-1.31%)
Nov 10, 2016 9.699 9.699 9.412 9.446 160,071 -0.28(-2.91%)
Nov 09, 2016 9.729 9.763 9.703 9.729 57,186 -0.08(-0.77%)
Nov 08, 2016 9.797 9.827 9.749 9.804 40,991 -0.02(-0.20%)
Nov 07, 2016 9.763 9.824 9.756 9.824 67,820 -0.02(-0.21%)
Nov 04, 2016 9.804 9.851 9.797 9.845 39,286 +0.02(+0.21%)
Nov 03, 2016 9.831 9.858 9.756 9.824 83,981 -0.04(-0.42%)
Nov 02, 2016 9.824 9.865 9.804 9.865 56,808 +0.06(+0.63%)
Nov 01, 2016 9.790 9.824 9.763 9.804 54,320 +0.01(+0.14%)
Oct 31, 2016 9.749 9.824 9.749 9.790 74,774 +0.00(+0.00%)
Oct 28, 2016 9.831 9.851 9.776 9.790 42,004 -0.03(-0.28%)
Oct 27, 2016 9.865 9.892 9.783 9.817 97,014 -0.08(-0.76%)
Oct 26, 2016 9.968 9.988 9.892 9.892 70,655 -0.09(-0.89%)
Oct 25, 2016 9.899 9.981 9.882 9.981 102,542 +0.09(+0.90%)
Oct 24, 2016 9.845 9.920 9.804 9.892 95,323 +0.05(+0.49%)
Oct 21, 2016 9.851 9.882 9.804 9.845 100,963 +0.02(+0.21%)
Oct 20, 2016 9.858 9.920 9.811 9.824 53,459 +0.01(+0.07%)
Oct 19, 2016 9.694 9.851 9.694 9.817 49,007 +0.16(+1.63%)
Oct 18, 2016 9.619 9.688 9.531 9.660 174,154 +0.09(+0.93%)
Oct 17, 2016 9.694 9.735 9.531 9.572 228,089 -0.09(-0.92%)
Oct 14, 2016 9.851 9.879 9.660 9.660 132,781 -0.19(-1.94%)
Oct 13, 2016 10.06 10.08 9.838 9.851 155,027 -0.23(-2.30%)
Oct 12, 2016 10.16 10.16 10.08 10.08 83,446 -0.07(-0.69%)
Oct 11, 2016 10.19 10.19 10.14 10.15 72,097 -0.03(-0.34%)
Oct 10, 2016 10.21 10.21 10.16 10.19 38,967 -0.01(-0.12%)
Oct 07, 2016 10.30 10.30 10.17 10.20 84,294 -0.07(-0.66%)
Oct 06, 2016 10.20 10.29 10.15 10.27 87,327 +0.03(+0.27%)
Oct 05, 2016 10.22 10.30 10.21 10.24 102,187 -0.02(-0.22%)
Oct 04, 2016 10.42 10.42 10.26 10.26 58,484 -0.14(-1.36%)
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.