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 (+0.71%)
Streaming Delayed Price Updated: 3:38 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, 2017 9.851 9.907 9.851 9.872 72,748 -0.01(-0.07%)
Mar 30, 2017 9.865 9.879 9.830 9.879 58,608 +0.03(+0.35%)
Mar 29, 2017 9.802 9.865 9.802 9.844 75,652 +0.03(+0.36%)
Mar 28, 2017 9.816 9.816 9.776 9.809 33,836 +0.02(+0.21%)
Mar 27, 2017 9.719 9.788 9.719 9.788 43,275 +0.09(+0.93%)
Mar 24, 2017 9.663 9.712 9.635 9.698 48,295 +0.06(+0.65%)
Mar 23, 2017 9.712 9.712 9.607 9.635 76,121 -0.04(-0.43%)
Mar 22, 2017 9.684 9.705 9.670 9.677 55,280 +0.00(+0.00%)
Mar 21, 2017 9.747 9.747 9.663 9.677 84,036 -0.06(-0.64%)
Mar 20, 2017 9.677 9.740 9.670 9.740 68,426 +0.08(+0.87%)
Mar 17, 2017 9.635 9.698 9.621 9.656 38,493 +0.03(+0.29%)
Mar 16, 2017 9.670 9.705 9.593 9.628 58,129 -0.04(-0.43%)
Mar 15, 2017 9.572 9.670 9.524 9.670 53,751 +0.14(+1.46%)
Mar 14, 2017 9.517 9.551 9.510 9.531 41,723 -0.02(-0.22%)
Mar 13, 2017 9.524 9.565 9.503 9.551 37,563 +0.05(+0.50%)
Mar 10, 2017 9.484 9.566 9.461 9.504 52,090 +0.01(+0.07%)
Mar 09, 2017 9.615 9.615 9.449 9.497 85,410 -0.10(-1.01%)
Mar 08, 2017 9.602 9.678 9.588 9.595 125,754 -0.05(-0.50%)
Mar 07, 2017 9.615 9.664 9.581 9.643 85,098 +0.03(+0.28%)
Mar 06, 2017 9.595 9.636 9.588 9.617 75,181 -0.01(-0.06%)
Mar 03, 2017 9.671 9.709 9.602 9.622 92,681 -0.08(-0.79%)
Mar 02, 2017 9.733 9.733 9.678 9.699 64,202 -0.03(-0.36%)
Mar 01, 2017 9.775 9.782 9.713 9.733 88,756 -0.07(-0.71%)
Feb 28, 2017 9.803 9.803 9.754 9.803 102,161 -0.04(-0.40%)
Feb 27, 2017 9.872 9.886 9.838 9.842 22,435 -0.04(-0.44%)
Feb 24, 2017 9.886 9.949 9.872 9.886 70,525 +0.04(+0.42%)
Feb 23, 2017 9.865 9.886 9.845 9.845 81,108 +0.01(+0.14%)
Feb 22, 2017 9.845 9.893 9.824 9.831 66,723 -0.03(-0.28%)
Feb 21, 2017 9.852 9.890 9.851 9.858 59,310 +0.01(+0.07%)
Feb 17, 2017 9.852 9.852 9.852 0 +0.02(+0.21%)
Feb 16, 2017 9.761 9.831 9.733 9.831 126,964 +0.08(+0.85%)
Feb 15, 2017 9.754 9.810 9.733 9.747 113,233 -0.07(-0.71%)
Feb 14, 2017 9.845 9.845 9.782 9.817 90,377 +0.00(+0.00%)
Feb 13, 2017 9.824 9.845 9.803 9.817 86,177 -0.00(-0.02%)
Feb 10, 2017 9.784 9.860 9.783 9.819 63,647 +0.03(+0.35%)
Feb 09, 2017 9.798 9.798 9.763 9.784 54,027 -0.02(-0.21%)
Feb 08, 2017 9.777 9.805 9.770 9.805 61,283 +0.05(+0.50%)
Feb 07, 2017 9.756 9.784 9.736 9.756 73,052 -0.03(-0.28%)
Feb 06, 2017 9.805 9.805 9.722 9.784 85,250 +0.03(+0.35%)
Feb 03, 2017 9.729 9.756 9.722 9.749 41,706 +0.03(+0.35%)
Feb 02, 2017 9.749 9.749 9.702 9.715 63,786 -0.00(-0.04%)
Feb 01, 2017 9.742 9.777 9.694 9.719 67,585 -0.05(-0.52%)
Jan 31, 2017 9.715 9.770 9.715 9.770 70,893 +0.07(+0.71%)
Jan 30, 2017 9.701 9.741 9.688 9.701 62,399 -0.02(-0.21%)
Jan 27, 2017 9.659 9.722 9.648 9.722 110,199 +0.09(+0.93%)
Jan 26, 2017 9.604 9.659 9.604 9.632 85,361 +0.00(+0.00%)
Jan 25, 2017 9.611 9.653 9.597 9.632 68,121 -0.01(-0.07%)
Jan 24, 2017 9.659 9.666 9.612 9.639 107,184 -0.01(-0.14%)
Jan 23, 2017 9.625 9.659 9.611 9.653 41,560 +0.08(+0.79%)
Jan 20, 2017 9.577 9.611 9.535 9.577 89,513 +0.00(+0.00%)
Jan 19, 2017 9.597 9.611 9.549 9.577 105,768 -0.05(-0.50%)
Jan 18, 2017 9.521 9.625 9.521 9.625 131,452 +0.06(+0.65%)
Jan 17, 2017 9.583 9.618 9.549 9.563 45,239 +0.00(+0.00%)
Jan 13, 2017 9.563 9.563 9.563 0 +0.01(+0.07%)
Jan 12, 2017 9.549 9.563 9.452 9.556 86,501 +0.05(+0.51%)
Jan 11, 2017 9.487 9.507 9.438 9.507 111,786 +0.03(+0.35%)
Jan 10, 2017 9.468 9.475 9.440 9.475 79,528 +0.05(+0.51%)
Jan 09, 2017 9.399 9.475 9.399 9.426 154,565 +0.06(+0.66%)
Jan 06, 2017 9.357 9.399 9.309 9.364 113,462 -0.03(-0.37%)
Jan 05, 2017 9.419 9.419 9.351 9.399 68,669 +0.03(+0.29%)
Jan 04, 2017 9.323 9.371 9.309 9.371 99,335 +0.06(+0.67%)
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.