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 (%)
May 31, 2005 6.032 6.106 6.028 6.069 43,073 +0.05(+0.76%)
May 27, 2005 6.060 6.074 6.014 6.023 90,958 -0.01(-0.23%)
May 26, 2005 6.032 6.046 6.005 6.037 104,514 +0.01(+0.23%)
May 25, 2005 6.010 6.042 6.010 6.023 88,115 +0.00(+0.08%)
May 24, 2005 6.005 6.019 6.000 6.019 60,784 +0.03(+0.46%)
May 23, 2005 6.005 6.014 5.968 5.991 100,578 +0.00(+0.08%)
May 20, 2005 6.019 6.028 5.978 5.987 39,356 -0.02(-0.38%)
May 19, 2005 6.005 6.028 5.996 6.010 30,173 +0.01(+0.15%)
May 18, 2005 6.005 6.028 5.982 6.000 93,582 -0.00(-0.08%)
May 17, 2005 5.996 6.014 5.994 6.005 43,511 -0.01(-0.15%)
May 16, 2005 6.028 6.032 5.996 6.014 58,816 +0.00(+0.08%)
May 13, 2005 6.023 6.023 5.968 6.010 77,401 -0.00(-0.08%)
May 12, 2005 5.982 6.014 5.976 6.014 50,289 +0.05(+0.92%)
May 11, 2005 6.055 6.055 5.946 5.959 86,366 -0.04(-0.61%)
May 10, 2005 6.014 6.055 5.959 5.996 63,627 +0.04(+0.61%)
May 09, 2005 5.946 5.959 5.923 5.959 26,019 +0.03(+0.46%)
May 06, 2005 5.946 5.955 5.923 5.932 32,141 -0.05(-0.84%)
May 05, 2005 5.959 6.014 5.959 5.982 67,562 +0.01(+0.23%)
May 04, 2005 5.923 5.991 5.923 5.968 77,183 +0.05(+0.77%)
May 03, 2005 6.023 6.028 5.877 5.923 86,585 -0.10(-1.60%)
May 02, 2005 6.005 6.129 5.978 6.019 105,389 +0.03(+0.53%)
Apr 29, 2005 5.987 6.010 5.959 5.987 48,102 +0.00(+0.00%)
Apr 28, 2005 5.941 6.051 5.932 5.987 292,990 +0.06(+1.00%)
Apr 27, 2005 5.909 5.987 5.876 5.927 113,697 +0.06(+1.09%)
Apr 26, 2005 5.877 5.895 5.840 5.863 100,141 -0.00(-0.08%)
Apr 25, 2005 5.900 5.904 5.845 5.868 86,585 -0.02(-0.39%)
Apr 22, 2005 5.877 5.987 5.831 5.891 115,009 +0.04(+0.70%)
Apr 21, 2005 5.845 5.877 5.845 5.850 23,832 +0.02(+0.31%)
Apr 20, 2005 5.850 5.850 5.818 5.831 31,048 -0.02(-0.31%)
Apr 19, 2005 5.799 5.868 5.795 5.850 45,479 +0.08(+1.35%)
Apr 18, 2005 5.753 5.781 5.749 5.772 58,160 -0.01(-0.24%)
Apr 15, 2005 5.767 5.786 5.763 5.786 113,697 +0.02(+0.32%)
Apr 14, 2005 5.799 5.831 5.763 5.767 138,623 -0.02(-0.39%)
Apr 13, 2005 5.790 5.827 5.740 5.790 105,607 -0.05(-0.78%)
Apr 12, 2005 5.808 6.014 5.781 5.836 166,829 +0.03(+0.55%)
Apr 11, 2005 5.808 5.813 5.781 5.804 114,572 +0.01(+0.16%)
Apr 08, 2005 5.744 5.795 5.744 5.795 80,463 +0.05(+0.88%)
Apr 07, 2005 5.758 5.781 5.731 5.744 45,479 +0.00(+0.08%)
Apr 06, 2005 5.726 5.776 5.726 5.740 51,164 -0.02(-0.32%)
Apr 05, 2005 5.763 5.763 5.740 5.758 61,440 +0.02(+0.32%)
Apr 04, 2005 5.772 5.790 5.717 5.740 64,938 -0.02(-0.32%)
Apr 01, 2005 5.680 5.767 5.680 5.758 98,173 +0.05(+0.80%)
Mar 31, 2005 5.625 5.712 5.625 5.712 48,758 +0.11(+1.96%)
Mar 30, 2005 5.625 5.657 5.603 5.603 26,019 -0.05(-0.97%)
Mar 29, 2005 5.589 5.657 5.584 5.657 54,662 +0.06(+1.06%)
Mar 28, 2005 5.566 5.603 5.548 5.598 62,752 +0.06(+1.16%)
Mar 24, 2005 5.557 5.603 5.488 5.534 112,823 +0.02(+0.41%)
Mar 23, 2005 5.644 5.667 5.493 5.511 109,324 -0.15(-2.59%)
Mar 22, 2005 5.721 5.721 5.580 5.657 59,035 -0.05(-0.88%)
Mar 21, 2005 5.744 5.744 5.699 5.708 70,623 -0.06(-1.03%)
Mar 18, 2005 5.795 5.795 5.749 5.767 22,302 -0.03(-0.47%)
Mar 17, 2005 5.804 5.831 5.767 5.795 52,475 +0.03(+0.48%)
Mar 16, 2005 5.726 5.786 5.726 5.767 77,839 -0.02(-0.32%)
Mar 15, 2005 5.868 5.868 5.763 5.786 71,061 -0.04(-0.71%)
Mar 14, 2005 5.863 5.863 5.772 5.827 118,726 -0.03(-0.55%)
Mar 11, 2005 5.854 5.886 5.818 5.859 57,504 -0.05(-0.77%)
Mar 10, 2005 5.914 5.923 5.840 5.904 132,720 +0.02(+0.31%)
Mar 09, 2005 5.895 5.909 5.877 5.886 69,093 -0.01(-0.23%)
Mar 08, 2005 5.914 5.914 5.850 5.900 149,119 -0.01(-0.23%)
Mar 07, 2005 5.946 5.950 5.914 5.914 75,215 -0.02(-0.31%)
Mar 04, 2005 5.946 5.982 5.914 5.932 75,434 -0.01(-0.23%)
Mar 03, 2005 5.877 5.946 5.877 5.946 67,125 +0.02(+0.39%)
Mar 02, 2005 5.936 5.936 5.923 5.923 63,845 -0.01(-0.23%)
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.