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 (%)
Mar 29, 2002 5.235 5.235 5.202 5.235 50,915 +0.00(+0.00%)
Mar 28, 2002 5.235 5.235 5.202 5.235 50,915 +0.00(+0.00%)
Mar 27, 2002 5.248 5.285 5.212 5.235 83,989 -0.00(-0.09%)
Mar 26, 2002 5.189 5.239 5.175 5.239 74,198 +0.05(+0.97%)
Mar 25, 2002 5.134 5.189 5.134 5.189 69,193 +0.04(+0.80%)
Mar 22, 2002 5.189 5.202 5.129 5.147 112,711 -0.04(-0.80%)
Mar 21, 2002 5.202 5.225 5.166 5.189 65,276 -0.00(-0.09%)
Mar 20, 2002 5.262 5.262 5.193 5.193 77,679 -0.07(-1.31%)
Mar 19, 2002 5.285 5.285 5.258 5.262 80,943 -0.03(-0.61%)
Mar 18, 2002 5.290 5.308 5.267 5.294 1,523,127 -0.01(-0.26%)
Mar 15, 2002 5.230 5.331 5.230 5.308 136,863 +0.04(+0.79%)
Mar 14, 2002 5.285 5.299 5.239 5.267 63,971 -0.06(-1.21%)
Mar 13, 2002 5.331 5.336 5.294 5.331 87,906 +0.00(+0.09%)
Mar 12, 2002 5.313 5.331 5.281 5.327 83,119 +0.01(+0.26%)
Mar 11, 2002 5.221 5.331 5.221 5.313 209,756 +0.06(+1.23%)
Mar 08, 2002 5.345 5.345 5.225 5.248 174,289 -0.11(-1.97%)
Mar 07, 2002 5.354 5.359 5.308 5.354 74,415 +0.00(+0.00%)
Mar 06, 2002 5.340 5.363 5.336 5.354 93,563 +0.01(+0.26%)
Mar 05, 2002 5.331 5.359 5.331 5.340 61,142 -0.00(-0.09%)
Mar 04, 2002 5.336 5.350 5.308 5.345 111,405 +0.01(+0.26%)
Mar 01, 2002 5.345 5.372 5.331 5.331 141,215 -0.04(-0.68%)
Feb 28, 2002 5.359 5.368 5.350 5.368 107,054 +0.01(+0.26%)
Feb 27, 2002 5.354 5.359 5.340 5.354 74,415 +0.00(+0.00%)
Feb 26, 2002 5.350 5.354 5.336 5.354 66,147 +0.01(+0.17%)
Feb 25, 2002 5.313 5.345 5.308 5.345 70,281 +0.04(+0.69%)
Feb 22, 2002 5.331 5.331 5.267 5.308 90,082 -0.02(-0.43%)
Feb 21, 2002 5.331 5.340 5.308 5.331 44,170 +0.00(+0.09%)
Feb 20, 2002 5.299 5.327 5.258 5.327 62,448 +0.03(+0.52%)
Feb 19, 2002 5.331 5.340 5.299 5.299 69,846 -0.01(-0.17%)
Feb 18, 2002 5.317 5.322 5.285 5.308 543,974 +0.00(+0.00%)
Feb 15, 2002 5.317 5.322 5.285 5.308 33,508 +0.01(+0.17%)
Feb 14, 2002 5.304 5.322 5.294 5.299 57,661 -0.03(-0.60%)
Feb 13, 2002 5.354 5.354 5.294 5.331 60,054 -0.04(-0.68%)
Feb 12, 2002 5.354 5.368 5.322 5.368 67,670 +0.02(+0.34%)
Feb 11, 2002 5.350 5.350 5.331 5.350 26,328 +0.01(+0.26%)
Feb 08, 2002 5.322 5.350 5.304 5.336 63,318 +0.01(+0.26%)
Feb 07, 2002 5.345 5.345 5.299 5.322 46,999 -0.02(-0.43%)
Feb 06, 2002 5.345 5.345 5.327 5.345 30,897 +0.00(+0.00%)
Feb 05, 2002 5.327 5.350 5.327 5.345 71,804 +0.01(+0.26%)
Feb 04, 2002 5.285 5.336 5.285 5.331 59,184 +0.03(+0.61%)
Feb 01, 2002 5.322 5.327 5.271 5.299 91,605 -0.02(-0.43%)
Jan 31, 2002 5.304 5.336 5.304 5.322 95,739 +0.03(+0.52%)
Jan 30, 2002 5.308 5.340 5.294 5.294 64,406 -0.04(-0.78%)
Jan 29, 2002 5.271 5.336 5.271 5.336 79,420 +0.04(+0.78%)
Jan 28, 2002 5.304 5.340 5.276 5.294 148,831 -0.04(-0.78%)
Jan 25, 2002 5.322 5.340 5.313 5.336 53,091 +0.01(+0.17%)
Jan 24, 2002 5.313 5.327 5.299 5.327 53,962 -0.01(-0.17%)
Jan 23, 2002 5.350 5.350 5.313 5.336 2,110,619 -0.01(-0.26%)
Jan 22, 2002 5.331 5.350 5.299 5.350 106,836 +0.02(+0.43%)
Jan 21, 2002 5.313 5.327 5.308 5.327 88,341 +0.00(+0.00%)
Jan 18, 2002 5.313 5.327 5.308 5.327 88,341 +0.02(+0.35%)
Jan 17, 2002 5.294 5.308 5.271 5.308 522,215 +0.00(+0.00%)
Jan 16, 2002 5.294 5.313 5.281 5.308 117,716 +0.02(+0.35%)
Jan 15, 2002 5.202 5.290 5.184 5.290 167,108 +0.09(+1.77%)
Jan 14, 2002 5.262 5.262 5.198 5.198 183,863 -0.04(-0.79%)
Jan 11, 2002 5.294 5.299 5.239 5.239 118,151 -0.05(-0.96%)
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.