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 (%)
Jun 30, 2016 10.47 10.51 10.46 10.48 74,626 +0.05(+0.45%)
Jun 29, 2016 10.46 10.46 10.40 10.43 66,127 +0.03(+0.32%)
Jun 28, 2016 10.36 10.40 10.35 10.40 81,638 +0.05(+0.52%)
Jun 27, 2016 10.34 10.40 10.31 10.34 84,005 -0.04(-0.39%)
Jun 24, 2016 10.28 10.39 10.28 10.38 88,852 +0.07(+0.65%)
Jun 23, 2016 10.30 10.33 10.30 10.32 37,387 -0.04(-0.39%)
Jun 22, 2016 10.36 10.38 10.31 10.36 80,621 +0.03(+0.33%)
Jun 21, 2016 10.32 10.32 10.27 10.32 90,077 +0.01(+0.13%)
Jun 20, 2016 10.22 10.31 10.22 10.31 97,229 +0.08(+0.79%)
Jun 17, 2016 10.28 10.28 10.22 10.23 54,944 -0.01(-0.07%)
Jun 16, 2016 10.27 10.27 10.21 10.24 50,836 +0.03(+0.26%)
Jun 15, 2016 10.26 10.26 10.19 10.21 79,900 +0.00(+0.00%)
Jun 14, 2016 10.24 10.26 10.19 10.21 76,209 -0.01(-0.13%)
Jun 13, 2016 10.20 10.26 10.16 10.22 47,627 +0.05(+0.45%)
Jun 10, 2016 10.13 10.18 10.11 10.18 46,517 +0.03(+0.33%)
Jun 09, 2016 10.13 10.18 10.10 10.14 71,860 +0.02(+0.20%)
Jun 08, 2016 10.15 10.15 10.10 10.12 94,058 -0.03(-0.26%)
Jun 07, 2016 10.15 10.18 10.10 10.15 160,401 +0.03(+0.33%)
Jun 06, 2016 10.18 10.18 10.11 10.12 54,672 -0.04(-0.40%)
Jun 03, 2016 10.10 10.16 10.08 10.16 76,073 +0.11(+1.07%)
Jun 02, 2016 10.08 10.10 10.02 10.05 92,479 -0.06(-0.60%)
Jun 01, 2016 9.997 10.11 9.997 10.11 97,843 +0.13(+1.34%)
May 31, 2016 9.970 10.00 9.930 9.976 74,473 -0.02(-0.20%)
May 27, 2016 9.976 9.997 9.997 9.997 40,596 -0.01(-0.07%)
May 26, 2016 9.983 10.12 9.963 10.00 115,180 -0.01(-0.07%)
May 25, 2016 10.02 10.04 9.983 10.01 55,996 +0.00(+0.00%)
May 24, 2016 9.963 10.03 9.963 10.01 101,172 +0.01(+0.07%)
May 23, 2016 9.903 10.00 9.893 10.00 184,941 +0.13(+1.36%)
May 20, 2016 9.876 9.904 9.849 9.869 62,824 +0.03(+0.34%)
May 19, 2016 9.883 9.956 9.836 9.836 102,972 -0.12(-1.21%)
May 18, 2016 10.04 10.05 9.943 9.956 108,219 -0.06(-0.60%)
May 17, 2016 10.02 10.02 9.956 10.02 109,942 +0.03(+0.34%)
May 16, 2016 10.05 10.05 9.970 9.983 110,970 -0.03(-0.27%)
May 13, 2016 10.06 10.07 9.990 10.01 108,045 -0.02(-0.20%)
May 12, 2016 10.18 10.18 10.02 10.03 264,668 -0.11(-1.12%)
May 11, 2016 10.02 10.14 10.02 10.14 108,221 +0.05(+0.46%)
May 10, 2016 10.12 10.14 10.02 10.10 62,333 -0.05(-0.46%)
May 09, 2016 10.16 10.16 10.10 10.14 101,442 +0.01(+0.13%)
May 06, 2016 10.09 10.15 10.08 10.13 85,406 +0.04(+0.40%)
May 05, 2016 9.944 10.14 9.930 10.09 105,293 +0.13(+1.34%)
May 04, 2016 9.890 9.977 9.877 9.957 126,022 +0.01(+0.13%)
May 03, 2016 9.860 9.944 9.836 9.944 78,380 +0.11(+1.15%)
May 02, 2016 9.897 9.908 9.817 9.830 69,395 -0.01(-0.07%)
Apr 29, 2016 9.857 9.937 9.817 9.837 95,053 +0.01(+0.07%)
Apr 28, 2016 9.870 9.884 9.804 9.830 65,244 +0.00(+0.00%)
Apr 27, 2016 9.810 9.864 9.795 9.830 101,234 +0.06(+0.61%)
Apr 26, 2016 9.797 9.815 9.764 9.770 57,869 -0.03(-0.34%)
Apr 25, 2016 9.824 9.824 9.797 9.804 40,077 -0.01(-0.07%)
Apr 22, 2016 9.773 9.838 9.770 9.810 46,100 +0.05(+0.48%)
Apr 21, 2016 9.750 9.804 9.723 9.764 92,090 +0.02(+0.21%)
Apr 20, 2016 9.877 9.904 9.743 9.743 245,848 -0.08(-0.82%)
Apr 19, 2016 9.804 9.844 9.804 9.824 71,881 +0.00(+0.00%)
Apr 18, 2016 9.890 9.897 9.824 9.824 72,997 -0.03(-0.27%)
Apr 15, 2016 9.910 9.910 9.804 9.850 60,217 -0.04(-0.40%)
Apr 14, 2016 9.784 9.917 9.784 9.890 108,759 +0.06(+0.61%)
Apr 13, 2016 9.850 9.850 9.790 9.830 103,336 +0.03(+0.34%)
Apr 12, 2016 9.877 9.913 9.794 9.797 224,384 -0.11(-1.14%)
Apr 11, 2016 9.863 9.917 9.863 9.910 45,368 +0.03(+0.34%)
Apr 08, 2016 9.890 9.917 9.877 9.877 79,051 +0.03(+0.34%)
Apr 07, 2016 9.903 9.990 9.837 9.843 108,760 -0.06(-0.60%)
Apr 06, 2016 10.00 10.03 9.897 9.903 113,180 -0.07(-0.73%)
Apr 05, 2016 9.930 9.979 9.930 9.976 70,729 +0.07(+0.74%)
Apr 04, 2016 9.930 9.950 9.897 9.903 107,622 +0.03(+0.34%)
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.