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%)
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 (%)
Apr 30, 2018 9.688 9.688 9.593 9.644 128,688 +0.01(+0.08%)
Apr 27, 2018 9.666 9.673 9.630 9.637 82,568 +0.01(+0.08%)
Apr 26, 2018 9.593 9.652 9.586 9.630 329,566 +0.04(+0.38%)
Apr 25, 2018 9.615 9.637 9.593 9.593 110,761 -0.05(-0.53%)
Apr 24, 2018 9.637 9.651 9.593 9.644 233,945 +0.04(+0.46%)
Apr 23, 2018 9.600 9.615 9.586 9.600 123,546 -0.04(-0.45%)
Apr 20, 2018 9.593 9.644 9.593 9.644 95,100 +0.01(+0.15%)
Apr 19, 2018 9.659 9.659 9.600 9.630 81,070 -0.02(-0.23%)
Apr 18, 2018 9.659 9.682 9.644 9.651 110,961 -0.04(-0.45%)
Apr 17, 2018 9.703 9.739 9.681 9.695 103,198 -0.03(-0.30%)
Apr 16, 2018 9.790 9.790 9.717 9.724 62,891 -0.03(-0.34%)
Apr 13, 2018 9.797 9.805 9.749 9.757 96,083 -0.02(-0.23%)
Apr 12, 2018 9.881 9.881 9.758 9.779 72,057 -0.01(-0.15%)
Apr 11, 2018 9.838 9.838 9.787 9.794 50,238 +0.00(+0.00%)
Apr 10, 2018 9.809 9.830 9.779 9.794 55,460 -0.01(-0.15%)
Apr 09, 2018 9.816 9.830 9.794 9.809 90,373 -0.01(-0.07%)
Apr 06, 2018 9.809 9.838 9.787 9.816 75,052 +0.05(+0.52%)
Apr 05, 2018 9.765 9.765 9.707 9.765 23,848 +0.03(+0.30%)
Apr 04, 2018 9.678 9.758 9.671 9.736 89,135 +0.04(+0.37%)
Apr 03, 2018 9.714 9.733 9.685 9.700 76,984 -0.01(-0.15%)
Apr 02, 2018 9.779 9.791 9.714 9.714 93,652 -0.09(-0.89%)
Mar 29, 2018 9.801 9.801 9.801 0 +0.06(+0.60%)
Mar 28, 2018 9.736 9.787 9.736 9.743 92,617 +0.01(+0.07%)
Mar 27, 2018 9.750 9.750 9.678 9.736 108,449 +0.04(+0.37%)
Mar 26, 2018 9.707 9.743 9.671 9.700 93,128 -0.06(-0.60%)
Mar 23, 2018 9.729 9.809 9.721 9.758 80,703 +0.03(+0.34%)
Mar 22, 2018 9.729 9.765 9.721 9.725 50,112 -0.01(-0.11%)
Mar 21, 2018 9.772 9.772 9.700 9.736 63,049 -0.01(-0.07%)
Mar 20, 2018 9.779 9.812 9.736 9.743 63,349 -0.07(-0.67%)
Mar 19, 2018 9.779 9.809 9.743 9.809 63,764 -0.01(-0.07%)
Mar 16, 2018 9.845 9.845 9.801 9.816 42,014 -0.03(-0.30%)
Mar 15, 2018 9.910 9.910 9.823 9.845 45,601 -0.04(-0.37%)
Mar 14, 2018 9.881 9.896 9.867 9.881 41,026 -0.01(-0.11%)
Mar 13, 2018 9.900 9.911 9.871 9.892 42,026 -0.01(-0.07%)
Mar 12, 2018 9.929 9.929 9.864 9.900 61,829 +0.02(+0.22%)
Mar 09, 2018 9.892 9.907 9.878 9.878 49,266 -0.01(-0.15%)
Mar 08, 2018 9.892 9.972 9.892 9.892 58,655 -0.01(-0.15%)
Mar 07, 2018 9.885 9.907 41,654 -0.01(-0.15%)
Mar 06, 2018 9.885 9.950 9.871 9.921 73,845 +0.01(+0.15%)
Mar 05, 2018 9.885 9.907 9.878 9.907 59,107 +0.01(+0.15%)
Mar 02, 2018 9.820 9.907 9.820 9.892 54,873 -0.01(-0.07%)
Mar 01, 2018 9.958 9.958 9.878 9.900 122,438 -0.01(-0.07%)
Feb 28, 2018 9.929 9.929 9.864 9.907 53,882 +0.01(+0.07%)
Feb 27, 2018 9.987 9.987 9.885 9.900 103,984 -0.04(-0.36%)
Feb 26, 2018 9.943 9.950 9.929 9.936 29,412 +0.00(+0.00%)
Feb 23, 2018 9.864 9.943 9.842 9.936 67,339 +0.09(+0.88%)
Feb 22, 2018 9.856 9.881 9.820 9.849 107,421 -0.03(-0.35%)
Feb 21, 2018 9.907 9.921 9.864 9.883 94,928 -0.05(-0.46%)
Feb 20, 2018 9.936 9.965 9.900 9.929 111,123 -0.03(-0.29%)
Feb 16, 2018 9.958 9.958 9.958 0 -0.03(-0.29%)
Feb 15, 2018 9.943 10.01 9.943 9.987 63,623 +0.05(+0.51%)
Feb 14, 2018 9.965 9.979 9.929 9.936 68,719 -0.03(-0.33%)
Feb 13, 2018 9.926 9.983 9.926 9.969 60,309 +0.01(+0.14%)
Feb 12, 2018 10.00 10.02 9.954 9.954 73,439 -0.04(-0.36%)
Feb 09, 2018 10.02 10.05 9.983 9.990 48,599 -0.06(-0.65%)
Feb 08, 2018 10.06 10.06 9.989 10.06 59,501 +0.04(+0.36%)
Feb 07, 2018 10.02 10.06 9.983 10.02 108,666 +0.06(+0.65%)
Feb 06, 2018 9.817 9.983 9.817 9.954 148,704 +0.02(+0.16%)
Feb 05, 2018 10.02 10.02 9.875 9.939 141,568 -0.09(-0.87%)
Feb 02, 2018 10.08 10.13 9.990 10.03 143,424 -0.14(-1.42%)
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.