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 UNCHANGED
Streaming Delayed 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, 2010 5.767 5.795 5.767 5.786 25,065 +0.01(+0.23%)
Mar 30, 2010 5.793 5.818 5.767 5.773 64,100 -0.04(-0.61%)
Mar 29, 2010 5.762 5.809 5.762 5.809 47,883 +0.03(+0.60%)
Mar 26, 2010 5.753 5.814 5.753 5.774 78,431 +0.00(+0.05%)
Mar 25, 2010 5.809 5.809 5.772 5.772 67,610 +0.00(+0.00%)
Mar 24, 2010 5.767 5.795 5.762 5.772 54,545 +0.00(+0.00%)
Mar 23, 2010 5.772 5.790 5.767 5.772 43,384 -0.01(-0.24%)
Mar 22, 2010 5.767 5.790 5.767 5.786 46,705 +0.01(+0.24%)
Mar 19, 2010 5.786 5.804 5.734 5.772 94,543 -0.03(-0.48%)
Mar 18, 2010 5.772 5.804 5.772 5.800 16,431 -0.00(-0.08%)
Mar 17, 2010 5.730 5.818 5.730 5.804 107,636 +0.03(+0.57%)
Mar 16, 2010 5.739 5.776 5.720 5.772 44,977 +0.01(+0.24%)
Mar 15, 2010 5.781 5.782 5.758 5.758 63,822 -0.02(-0.40%)
Mar 12, 2010 5.767 5.809 5.762 5.781 77,223 -0.01(-0.16%)
Mar 11, 2010 5.781 5.804 5.776 5.790 69,396 +0.02(+0.26%)
Mar 10, 2010 5.826 5.826 5.761 5.775 61,140 -0.02(-0.32%)
Mar 09, 2010 5.808 5.831 5.794 5.794 38,642 -0.00(-0.08%)
Mar 08, 2010 5.789 5.831 5.789 5.798 76,578 +0.02(+0.32%)
Mar 05, 2010 5.771 5.817 5.761 5.780 53,921 +0.00(+0.08%)
Mar 04, 2010 5.775 5.794 5.747 5.775 65,735 +0.01(+0.25%)
Mar 03, 2010 5.771 5.803 5.738 5.761 123,539 -0.00(-0.00%)
Mar 02, 2010 5.752 5.780 5.710 5.761 141,728 -0.03(-0.48%)
Mar 01, 2010 5.761 5.822 5.747 5.789 71,968 +0.03(+0.48%)
Feb 26, 2010 5.743 5.761 5.701 5.761 31,559 +0.00(+0.08%)
Feb 25, 2010 5.687 5.757 5.687 5.757 61,975 -0.00(-0.08%)
Feb 24, 2010 5.738 5.803 5.687 5.761 57,016 +0.07(+1.31%)
Feb 23, 2010 5.673 5.715 5.662 5.687 47,262 +0.02(+0.41%)
Feb 22, 2010 5.668 5.687 5.664 5.664 53,150 -0.01(-0.16%)
Feb 19, 2010 5.706 5.719 5.668 5.673 45,551 -0.07(-1.13%)
Feb 18, 2010 5.780 5.780 5.664 5.738 202,857 -0.07(-1.28%)
Feb 17, 2010 5.785 5.845 5.752 5.812 39,470 +0.04(+0.64%)
Feb 16, 2010 5.747 5.796 5.747 5.775 33,976 +0.01(+0.21%)
Feb 12, 2010 5.729 5.763 5.763 5.763 106,107 +0.06(+1.01%)
Feb 11, 2010 5.706 5.738 5.696 5.706 52,124 -0.03(-0.49%)
Feb 10, 2010 5.752 5.785 5.715 5.733 69,953 -0.02(-0.26%)
Feb 09, 2010 5.707 5.753 5.698 5.749 71,469 +0.06(+0.97%)
Feb 08, 2010 5.698 5.707 5.684 5.693 49,800 +0.03(+0.49%)
Feb 05, 2010 5.661 5.684 5.656 5.665 44,747 +0.00(+0.08%)
Feb 04, 2010 5.725 5.744 5.661 5.661 84,832 -0.07(-1.29%)
Feb 03, 2010 5.721 5.779 5.721 5.735 60,521 +0.01(+0.24%)
Feb 02, 2010 5.712 5.753 5.707 5.721 127,561 -0.01(-0.24%)
Feb 01, 2010 5.785 5.785 5.721 5.735 68,794 -0.04(-0.64%)
Jan 29, 2010 5.799 5.799 5.739 5.772 44,576 +0.01(+0.16%)
Jan 28, 2010 5.776 5.785 5.730 5.762 41,285 -0.03(-0.48%)
Jan 27, 2010 5.799 5.906 5.790 5.790 129,086 -0.03(-0.56%)
Jan 26, 2010 5.827 5.846 5.818 5.822 34,596 -0.02(-0.40%)
Jan 25, 2010 5.804 5.846 5.767 5.846 56,777 +0.09(+1.52%)
Jan 22, 2010 5.744 5.772 5.735 5.758 48,115 -0.02(-0.40%)
Jan 21, 2010 5.804 5.818 5.772 5.781 48,275 -0.02(-0.32%)
Jan 20, 2010 5.827 5.855 5.799 5.799 52,895 -0.04(-0.63%)
Jan 19, 2010 5.804 5.892 5.799 5.836 108,909 +0.01(+0.16%)
Jan 15, 2010 5.776 5.827 5.827 5.827 73,144 +0.06(+0.96%)
Jan 14, 2010 5.730 5.772 5.721 5.772 49,489 +0.03(+0.56%)
Jan 13, 2010 5.698 5.739 5.698 5.739 33,278 +0.05(+0.87%)
Jan 12, 2010 5.699 5.722 5.680 5.690 61,016 -0.01(-0.16%)
Jan 11, 2010 5.731 5.740 5.676 5.699 58,638 +0.01(+0.21%)
Jan 08, 2010 5.703 5.713 5.662 5.687 52,930 +0.01(+0.11%)
Jan 07, 2010 5.745 5.745 5.657 5.680 80,464 -0.03(-0.49%)
Jan 06, 2010 5.644 5.745 5.644 5.708 123,429 +0.06(+1.06%)
Jan 05, 2010 5.602 5.648 5.602 5.648 74,894 +0.06(+0.99%)
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.