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 31, 2008 6.342 6.356 6.316 6.333 15,013 +0.00(+0.07%)
Mar 28, 2008 6.306 6.333 6.301 6.329 38,294 -0.01(-0.15%)
Mar 27, 2008 6.297 6.365 6.297 6.338 27,197 +0.08(+1.25%)
Mar 26, 2008 6.186 6.342 6.172 6.260 140,992 +0.07(+1.19%)
Mar 25, 2008 6.223 6.228 6.182 6.186 62,880 -0.04(-0.66%)
Mar 24, 2008 6.159 6.228 6.159 6.228 25,674 +0.10(+1.57%)
Mar 21, 2008 6.149 6.149 6.094 6.131 43,951 +0.00(+0.00%)
Mar 20, 2008 6.149 6.149 6.094 6.131 43,951 +0.01(+0.23%)
Mar 19, 2008 6.113 6.182 6.113 6.117 79,516 -0.02(-0.37%)
Mar 18, 2008 6.099 6.168 6.099 6.140 42,210 +0.07(+1.21%)
Mar 17, 2008 6.081 6.131 5.929 6.067 56,353 -0.07(-1.20%)
Mar 14, 2008 6.218 6.218 6.136 6.140 41,050 -0.05(-0.74%)
Mar 13, 2008 6.200 6.205 6.154 6.186 41,340 -0.01(-0.22%)
Mar 12, 2008 6.287 6.302 6.182 6.200 112,271 -0.13(-2.10%)
Mar 11, 2008 6.361 6.361 6.315 6.333 75,968 +0.02(+0.29%)
Mar 10, 2008 6.342 6.342 6.310 6.315 79,416 +0.00(+0.07%)
Mar 07, 2008 6.319 6.342 6.269 6.310 82,136 -0.02(-0.36%)
Mar 06, 2008 6.361 6.384 6.310 6.333 103,350 -0.03(-0.43%)
Mar 05, 2008 6.159 6.361 6.159 6.361 102,697 +0.17(+2.82%)
Mar 04, 2008 6.228 6.228 6.149 6.186 44,168 -0.02(-0.30%)
Mar 03, 2008 5.993 6.232 5.993 6.205 124,238 +0.19(+3.13%)
Feb 29, 2008 6.067 6.067 5.929 6.016 105,308 -0.04(-0.61%)
Feb 28, 2008 6.149 6.149 6.012 6.053 166,013 -0.06(-1.05%)
Feb 27, 2008 6.177 6.191 6.117 6.117 71,583 -0.06(-0.89%)
Feb 26, 2008 6.117 6.177 6.117 6.172 34,160 +0.05(+0.75%)
Feb 25, 2008 6.090 6.177 6.076 6.126 124,020 +0.03(+0.45%)
Feb 22, 2008 6.214 6.214 6.085 6.099 66,579 -0.06(-1.04%)
Feb 21, 2008 6.186 6.209 6.117 6.163 101,936 -0.01(-0.22%)
Feb 20, 2008 6.159 6.195 6.149 6.177 73,022 -0.02(-0.37%)
Feb 19, 2008 6.048 6.232 6.048 6.200 131,636 +0.11(+1.89%)
Feb 18, 2008 6.030 6.090 5.984 6.085 0 +0.00(+0.00%)
Feb 15, 2008 6.030 6.090 5.984 6.085 109,077 +0.01(+0.15%)
Feb 14, 2008 6.287 6.287 6.021 6.076 188,424 -0.26(-4.06%)
Feb 13, 2008 6.526 6.526 6.292 6.333 102,915 -0.19(-2.96%)
Feb 12, 2008 6.457 6.549 6.434 6.526 93,994 +0.07(+1.14%)
Feb 11, 2008 6.434 6.453 6.407 6.453 109,007 +0.08(+1.23%)
Feb 08, 2008 6.407 6.407 6.370 6.375 76,298 -0.03(-0.50%)
Feb 07, 2008 6.425 6.425 6.370 6.407 53,742 -0.00(-0.07%)
Feb 06, 2008 6.388 6.425 6.388 6.411 84,638 +0.02(+0.29%)
Feb 05, 2008 6.361 6.425 6.361 6.393 42,972 +0.02(+0.29%)
Feb 04, 2008 6.398 6.402 6.352 6.375 81,553 -0.02(-0.29%)
Feb 01, 2008 6.411 6.421 6.365 6.393 87,591 +0.00(+0.07%)
Jan 31, 2008 6.421 6.421 6.388 6.388 30,678 +0.00(+0.00%)
Jan 30, 2008 6.388 6.407 6.356 6.388 37,423 +0.01(+0.14%)
Jan 29, 2008 6.329 6.379 6.319 6.379 94,429 +0.06(+0.95%)
Jan 28, 2008 6.324 6.365 6.315 6.319 86,597 -0.06(-0.94%)
Jan 25, 2008 6.370 6.379 6.324 6.379 58,746 +0.01(+0.22%)
Jan 24, 2008 6.338 6.425 6.338 6.365 82,462 +0.02(+0.36%)
Jan 23, 2008 6.228 6.342 6.223 6.342 86,597 +0.14(+2.22%)
Jan 22, 2008 6.025 6.251 6.025 6.205 163,901 -0.00(-0.07%)
Jan 21, 2008 6.214 6.301 6.172 6.209 0 +0.00(+0.00%)
Jan 18, 2008 6.214 6.301 6.172 6.209 155,570 -0.06(-1.03%)
Jan 17, 2008 6.342 6.342 6.274 6.274 86,597 -0.08(-1.23%)
Jan 16, 2008 6.347 6.384 6.338 6.352 51,131 +0.03(+0.51%)
Jan 15, 2008 6.329 6.329 6.292 6.319 45,474 -0.00(-0.07%)
Jan 14, 2008 6.255 6.329 6.255 6.324 45,909 +0.09(+1.40%)
Jan 11, 2008 6.255 6.260 6.228 6.237 28,503 -0.00(-0.07%)
Jan 10, 2008 6.223 6.241 6.191 6.241 67,667 +0.07(+1.12%)
Jan 09, 2008 6.237 6.237 6.168 6.172 73,457 -0.04(-0.59%)
Jan 08, 2008 6.168 6.223 6.152 6.209 70,278 +0.09(+1.43%)
Jan 07, 2008 6.149 6.172 6.122 6.122 62,228 +0.00(+0.08%)
Jan 04, 2008 6.085 6.136 6.048 6.117 65,056 +0.06(+0.99%)
Jan 03, 2008 5.933 6.071 5.933 6.058 88,418 +0.15(+2.57%)
Jan 02, 2008 5.897 5.929 5.855 5.906 73,705 +0.08(+1.34%)
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.