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 30, 2014 7.718 7.738 7.700 7.712 60,374 -0.02(-0.31%)
May 29, 2014 7.742 7.754 7.718 7.736 109,852 +0.02(+0.31%)
May 28, 2014 7.736 7.742 7.712 7.712 57,253 +0.01(+0.16%)
May 27, 2014 7.718 7.730 7.688 7.700 75,348 -0.02(-0.23%)
May 23, 2014 7.730 7.718 7.718 7.718 152,097 +0.01(+0.18%)
May 22, 2014 7.736 7.736 7.700 7.704 77,628 -0.01(-0.18%)
May 21, 2014 7.760 7.760 7.700 7.718 274,693 -0.05(-0.62%)
May 20, 2014 7.736 7.772 7.736 7.766 111,656 +0.01(+0.15%)
May 19, 2014 7.790 7.802 7.748 7.754 45,336 -0.01(-0.15%)
May 16, 2014 7.742 7.766 7.730 7.766 65,268 +0.02(+0.23%)
May 15, 2014 7.730 7.748 7.706 7.748 134,509 +0.05(+0.70%)
May 14, 2014 7.724 7.742 7.694 7.694 95,107 -0.02(-0.23%)
May 13, 2014 7.724 7.748 7.700 7.712 89,214 -0.01(-0.14%)
May 12, 2014 7.734 7.734 7.693 7.723 89,221 +0.01(+0.08%)
May 09, 2014 7.723 7.723 7.705 7.717 35,865 +0.00(+0.00%)
May 08, 2014 7.717 7.734 7.699 7.717 110,959 +0.01(+0.15%)
May 07, 2014 7.693 7.729 7.693 7.705 96,534 -0.01(-0.15%)
May 06, 2014 7.693 7.717 7.687 7.717 98,174 +0.03(+0.39%)
May 05, 2014 7.705 7.723 7.687 7.687 101,985 +0.00(+0.00%)
May 02, 2014 7.687 7.699 7.663 7.687 88,561 -0.02(-0.31%)
May 01, 2014 7.675 7.721 7.648 7.711 124,682 +0.06(+0.78%)
Apr 30, 2014 7.669 7.669 7.609 7.651 196,942 +0.00(+0.00%)
Apr 29, 2014 7.669 7.669 7.627 7.651 123,113 -0.03(-0.39%)
Apr 28, 2014 7.681 7.681 7.645 7.681 112,497 +0.05(+0.62%)
Apr 25, 2014 7.598 7.633 7.592 7.633 93,262 +0.04(+0.47%)
Apr 24, 2014 7.562 7.603 7.544 7.598 87,615 +0.03(+0.39%)
Apr 23, 2014 7.532 7.568 7.532 7.568 87,054 +0.05(+0.63%)
Apr 22, 2014 7.478 7.526 7.477 7.520 123,498 +0.05(+0.72%)
Apr 21, 2014 7.407 7.472 7.407 7.467 116,318 +0.08(+1.13%)
Apr 17, 2014 7.389 7.383 7.383 7.383 139,566 -0.02(-0.32%)
Apr 16, 2014 7.407 7.407 7.383 7.407 79,925 +0.01(+0.16%)
Apr 15, 2014 7.324 7.395 7.324 7.395 149,913 +0.08(+1.06%)
Apr 14, 2014 7.383 7.395 7.294 7.318 178,256 -0.07(-0.97%)
Apr 11, 2014 7.389 7.401 7.377 7.389 67,806 -0.00(-0.06%)
Apr 10, 2014 7.358 7.405 7.358 7.394 106,918 +0.04(+0.48%)
Apr 09, 2014 7.382 7.394 7.352 7.358 83,951 -0.02(-0.24%)
Apr 08, 2014 7.376 7.388 7.358 7.376 71,285 -0.02(-0.24%)
Apr 07, 2014 7.364 7.394 7.364 7.394 58,392 +0.01(+0.16%)
Apr 04, 2014 7.352 7.382 7.328 7.382 67,452 +0.05(+0.65%)
Apr 03, 2014 7.287 7.340 7.287 7.334 123,286 +0.03(+0.41%)
Apr 02, 2014 7.275 7.317 7.228 7.305 179,705 +0.02(+0.24%)
Apr 01, 2014 7.322 7.328 7.275 7.287 170,553 -0.01(-0.16%)
Mar 31, 2014 7.370 7.370 7.287 7.299 176,395 -0.05(-0.73%)
Mar 28, 2014 7.388 7.394 7.334 7.352 81,470 -0.02(-0.24%)
Mar 27, 2014 7.405 7.405 7.370 7.370 139,135 -0.01(-0.08%)
Mar 26, 2014 7.340 7.382 7.340 7.376 71,192 +0.04(+0.48%)
Mar 25, 2014 7.322 7.352 7.311 7.340 93,920 -0.01(-0.16%)
Mar 24, 2014 7.299 7.352 7.299 7.352 51,062 +0.05(+0.65%)
Mar 21, 2014 7.251 7.305 7.251 7.305 107,957 +0.04(+0.49%)
Mar 20, 2014 7.269 7.281 7.222 7.269 186,177 -0.04(-0.57%)
Mar 19, 2014 7.311 7.340 7.283 7.311 86,115 -0.03(-0.40%)
Mar 18, 2014 7.352 7.358 7.317 7.340 164,365 -0.02(-0.32%)
Mar 17, 2014 7.346 7.370 7.340 7.364 94,574 +0.06(+0.81%)
Mar 14, 2014 7.346 7.358 7.305 7.305 65,396 -0.04(-0.56%)
Mar 13, 2014 7.334 7.352 7.311 7.346 144,110 +0.01(+0.08%)
Mar 12, 2014 7.293 7.346 7.275 7.340 72,949 +0.04(+0.51%)
Mar 11, 2014 7.291 7.339 7.280 7.303 93,275 +0.01(+0.16%)
Mar 10, 2014 7.227 7.392 7.227 7.291 134,687 +0.04(+0.50%)
Mar 07, 2014 7.339 7.339 7.238 7.255 157,254 -0.05(-0.66%)
Mar 06, 2014 7.345 7.356 7.303 7.303 102,231 -0.05(-0.64%)
Mar 05, 2014 7.362 7.362 7.321 7.350 77,219 +0.02(+0.24%)
Mar 04, 2014 7.297 7.345 7.291 7.333 85,090 +0.04(+0.57%)
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.