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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.35 +0.08 (+0.75%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2015 8.817 8.847 8.798 8.817 160,291 +0.00(+0.00%)
Mar 30, 2015 8.798 8.823 8.748 8.817 71,484 +0.04(+0.50%)
Mar 27, 2015 8.773 8.798 8.767 8.773 122,197 +0.03(+0.29%)
Mar 26, 2015 8.736 8.773 8.729 8.748 78,716 -0.02(-0.21%)
Mar 25, 2015 8.780 8.780 8.736 8.767 49,656 -0.01(-0.07%)
Mar 24, 2015 8.767 8.773 8.711 8.773 95,379 +0.03(+0.29%)
Mar 23, 2015 8.654 8.748 8.617 8.748 143,042 +0.10(+1.16%)
Mar 20, 2015 8.610 8.654 8.598 8.648 88,795 +0.06(+0.73%)
Mar 19, 2015 8.667 8.686 8.554 8.585 117,997 -0.09(-1.01%)
Mar 18, 2015 8.642 8.679 8.591 8.673 148,274 +0.04(+0.44%)
Mar 17, 2015 8.660 8.667 8.610 8.635 97,038 -0.01(-0.15%)
Mar 16, 2015 8.692 8.723 8.648 8.648 94,185 -0.04(-0.51%)
Mar 13, 2015 8.729 8.742 8.673 8.692 102,769 -0.01(-0.14%)
Mar 12, 2015 8.761 8.805 8.704 8.704 72,310 -0.04(-0.43%)
Mar 11, 2015 8.761 8.773 8.736 8.742 117,610 +0.00(+0.02%)
Mar 10, 2015 8.697 8.759 8.697 8.740 90,210 +0.04(+0.50%)
Mar 09, 2015 8.634 8.703 8.624 8.697 104,474 +0.06(+0.72%)
Mar 06, 2015 8.709 8.715 8.622 8.634 104,875 -0.12(-1.43%)
Mar 05, 2015 8.759 8.765 8.690 8.759 161,782 +0.03(+0.36%)
Mar 04, 2015 8.659 8.728 8.634 8.728 97,835 +0.09(+1.08%)
Mar 03, 2015 8.616 8.659 8.609 8.634 56,992 +0.01(+0.07%)
Mar 02, 2015 8.703 8.715 8.628 8.628 144,047 -0.06(-0.72%)
Feb 27, 2015 8.597 8.690 8.591 8.690 139,572 +0.11(+1.31%)
Feb 26, 2015 8.584 8.609 8.553 8.578 224,646 -0.02(-0.29%)
Feb 25, 2015 8.597 8.628 8.578 8.603 155,202 +0.02(+0.29%)
Feb 24, 2015 8.584 8.584 8.522 8.578 165,062 +0.00(+0.00%)
Feb 23, 2015 8.566 8.578 8.547 8.578 157,090 +0.05(+0.59%)
Feb 20, 2015 8.459 8.528 8.441 8.528 193,963 +0.12(+1.49%)
Feb 19, 2015 8.428 8.472 8.397 8.403 134,273 +0.00(+0.00%)
Feb 18, 2015 8.310 8.407 8.297 8.403 151,193 +0.09(+1.13%)
Feb 17, 2015 8.566 8.572 8.303 8.310 264,366 -0.26(-2.99%)
Feb 13, 2015 8.628 8.566 8.566 8.566 112,603 -0.06(-0.65%)
Feb 12, 2015 8.622 8.653 8.609 8.622 60,317 -0.01(-0.14%)
Feb 11, 2015 8.665 8.665 8.616 8.634 122,869 -0.02(-0.27%)
Feb 10, 2015 8.676 8.689 8.639 8.658 130,756 -0.04(-0.50%)
Feb 09, 2015 8.776 8.782 8.695 8.701 109,292 -0.06(-0.71%)
Feb 06, 2015 8.751 8.788 8.727 8.763 103,555 -0.01(-0.14%)
Feb 05, 2015 8.745 8.825 8.745 8.776 71,292 +0.02(+0.21%)
Feb 04, 2015 8.782 8.784 8.763 8.757 81,885 -0.01(-0.14%)
Feb 03, 2015 8.813 8.832 8.763 8.770 121,184 -0.06(-0.70%)
Feb 02, 2015 8.819 8.832 8.757 8.832 98,067 +0.01(+0.14%)
Jan 30, 2015 8.763 8.825 8.763 8.819 73,993 +0.06(+0.64%)
Jan 29, 2015 8.788 8.807 8.757 8.763 68,873 -0.04(-0.42%)
Jan 28, 2015 8.732 8.807 8.732 8.801 66,371 +0.07(+0.85%)
Jan 27, 2015 8.670 8.732 8.670 8.726 94,313 +0.06(+0.72%)
Jan 26, 2015 8.664 8.683 8.639 8.664 164,342 -0.02(-0.21%)
Jan 23, 2015 8.658 8.683 8.627 8.683 55,387 +0.04(+0.43%)
Jan 22, 2015 8.676 8.683 8.614 8.645 198,507 -0.04(-0.50%)
Jan 21, 2015 8.651 8.689 8.632 8.689 82,651 +0.06(+0.65%)
Jan 20, 2015 8.658 8.678 8.620 8.633 107,114 -0.02(-0.22%)
Jan 16, 2015 8.707 8.720 8.651 8.651 128,494 -0.05(-0.57%)
Jan 15, 2015 8.695 8.701 8.651 8.701 114,819 +0.03(+0.36%)
Jan 14, 2015 8.695 8.714 8.645 8.670 114,234 -0.02(-0.29%)
Jan 13, 2015 8.701 8.707 8.645 8.695 79,478 +0.02(+0.23%)
Jan 12, 2015 8.638 8.681 8.613 8.675 151,794 +0.04(+0.46%)
Jan 09, 2015 8.613 8.638 8.607 8.635 62,478 +0.05(+0.61%)
Jan 08, 2015 8.613 8.644 8.576 8.582 116,950 -0.03(-0.36%)
Jan 07, 2015 8.570 8.631 8.570 8.613 105,564 +0.03(+0.40%)
Jan 06, 2015 8.532 8.588 8.532 8.579 162,681 +0.05(+0.55%)
Jan 05, 2015 8.532 8.557 8.508 8.532 126,766 -0.01(-0.07%)
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.