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 (%)
Apr 30, 2020 10.10 10.14 9.959 10.04 100,098 -0.10(-0.95%)
Apr 29, 2020 10.05 10.24 10.04 10.14 115,285 +0.13(+1.29%)
Apr 28, 2020 9.870 10.06 9.870 10.01 99,888 +0.12(+1.22%)
Apr 27, 2020 9.942 10.01 9.854 9.886 67,850 -0.11(-1.13%)
Apr 24, 2020 10.04 10.04 9.910 9.999 120,088 +0.01(+0.08%)
Apr 23, 2020 10.01 10.10 9.967 9.991 91,180 -0.14(-1.35%)
Apr 22, 2020 10.25 10.32 10.08 10.13 60,899 -0.06(-0.55%)
Apr 21, 2020 10.28 10.31 10.09 10.18 75,990 -0.06(-0.63%)
Apr 20, 2020 10.26 10.27 10.15 10.25 96,465 -0.06(-0.55%)
Apr 17, 2020 10.39 10.60 10.26 10.30 81,178 -0.08(-0.78%)
Apr 16, 2020 10.47 10.63 10.34 10.38 49,246 -0.12(-1.15%)
Apr 15, 2020 10.52 10.56 10.09 10.51 136,636 -0.07(-0.68%)
Apr 14, 2020 10.51 10.66 10.50 10.58 116,810 +0.16(+1.56%)
Apr 13, 2020 10.38 10.42 10.29 10.41 141,865 +0.13(+1.25%)
Apr 09, 2020 10.09 10.43 10.09 10.29 107,594 +0.31(+3.13%)
Apr 08, 2020 9.854 10.11 9.845 9.974 202,002 +0.14(+1.47%)
Apr 07, 2020 9.934 9.934 9.774 9.830 145,616 +0.13(+1.32%)
Apr 06, 2020 9.702 9.841 9.574 9.702 161,584 +0.08(+0.83%)
Apr 03, 2020 9.902 9.934 9.594 9.622 151,406 -0.28(-2.83%)
Apr 02, 2020 9.966 9.966 9.734 9.902 96,379 -0.07(-0.72%)
Apr 01, 2020 10.33 10.53 9.878 9.974 216,169 -0.71(-6.60%)
Mar 31, 2020 10.68 10.82 10.56 10.68 76,353 -0.13(-1.19%)
Mar 30, 2020 10.45 10.94 10.41 10.81 172,850 +0.29(+2.74%)
Mar 27, 2020 9.942 10.56 9.942 10.52 135,803 +0.43(+4.29%)
Mar 26, 2020 10.23 10.42 9.966 10.09 142,966 -0.03(-0.32%)
Mar 25, 2020 9.510 10.46 9.309 10.12 194,998 +0.76(+8.13%)
Mar 24, 2020 9.213 9.862 9.213 9.357 160,251 +0.27(+3.00%)
Mar 23, 2020 8.837 9.414 8.636 9.085 264,037 +0.05(+0.53%)
Mar 20, 2020 8.324 9.365 8.212 9.037 362,975 +0.83(+10.05%)
Mar 19, 2020 8.380 8.556 7.643 8.212 679,416 -0.14(-1.63%)
Mar 18, 2020 9.213 9.435 8.204 8.348 253,533 -1.46(-14.87%)
Mar 17, 2020 9.638 10.05 9.635 9.806 134,644 +0.18(+1.83%)
Mar 16, 2020 9.982 10.25 9.357 9.630 154,623 -0.80(-7.68%)
Mar 13, 2020 10.17 10.59 10.06 10.43 179,740 +0.35(+3.44%)
Mar 12, 2020 10.16 10.30 9.135 10.08 422,158 -1.35(-11.79%)
Mar 11, 2020 11.73 11.73 11.22 11.43 129,387 -0.41(-3.44%)
Mar 10, 2020 12.18 12.31 11.78 11.84 50,824 -0.33(-2.69%)
Mar 09, 2020 12.59 12.59 12.17 12.17 63,413 -0.39(-3.10%)
Mar 06, 2020 12.52 12.61 12.45 12.56 39,482 -0.04(-0.33%)
Mar 05, 2020 12.57 12.73 12.52 12.60 41,320 -0.06(-0.44%)
Mar 04, 2020 12.79 12.79 12.56 12.65 33,554 -0.10(-0.81%)
Mar 03, 2020 12.54 12.92 12.54 12.76 44,142 +0.18(+1.46%)
Mar 02, 2020 12.58 12.72 12.50 12.57 38,883 -0.04(-0.32%)
Feb 28, 2020 12.58 12.74 12.53 12.61 67,433 -0.19(-1.49%)
Feb 27, 2020 12.77 13.04 12.73 12.81 179,003 +0.10(+0.75%)
Feb 26, 2020 12.69 12.79 12.63 12.71 40,959 -0.02(-0.19%)
Feb 25, 2020 12.73 12.86 12.59 12.73 47,888 +0.08(+0.63%)
Feb 24, 2020 12.69 12.77 12.65 12.65 49,964 -0.06(-0.44%)
Feb 21, 2020 12.78 12.79 12.71 12.71 30,081 -0.02(-0.19%)
Feb 20, 2020 12.68 12.78 12.64 12.73 39,061 +0.08(+0.60%)
Feb 19, 2020 12.61 12.69 12.61 12.66 41,818 +0.07(+0.54%)
Feb 18, 2020 12.53 12.63 12.49 12.59 28,034 +0.10(+0.77%)
Feb 14, 2020 12.85 12.90 12.49 12.49 103,029 -0.36(-2.79%)
Feb 13, 2020 12.79 12.89 12.79 12.85 23,428 -0.00(-0.02%)
Feb 12, 2020 12.76 12.88 12.76 12.86 35,786 +0.12(+0.91%)
Feb 11, 2020 12.80 12.81 12.71 12.74 36,682 -0.13(-0.99%)
Feb 10, 2020 12.84 12.92 12.71 12.87 68,846 +0.03(+0.25%)
Feb 07, 2020 12.82 12.90 12.69 12.84 104,119 +0.14(+1.06%)
Feb 06, 2020 12.68 12.70 12.60 12.70 41,529 +0.01(+0.06%)
Feb 05, 2020 12.60 12.73 12.52 12.69 120,131 +0.10(+0.76%)
Feb 04, 2020 12.48 12.60 12.47 12.60 71,217 +0.17(+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.