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 (%)
Sep 30, 2015 8.777 8.783 8.667 8.706 103,357 -0.06(-0.66%)
Sep 29, 2015 8.712 8.777 8.712 8.764 36,257 +0.03(+0.29%)
Sep 28, 2015 8.719 8.764 8.719 8.738 56,901 -0.01(-0.07%)
Sep 25, 2015 8.725 8.751 8.714 8.745 31,129 +0.04(+0.44%)
Sep 24, 2015 8.764 8.783 8.687 8.706 48,294 -0.05(-0.52%)
Sep 23, 2015 8.758 8.796 8.738 8.751 38,616 -0.04(-0.44%)
Sep 22, 2015 8.725 8.803 8.725 8.790 40,255 +0.05(+0.52%)
Sep 21, 2015 8.732 8.758 8.725 8.745 34,114 +0.02(+0.22%)
Sep 18, 2015 8.661 8.783 8.661 8.725 136,551 -0.00(-0.05%)
Sep 17, 2015 8.654 8.758 8.648 8.730 90,683 +0.05(+0.57%)
Sep 16, 2015 8.719 8.738 8.656 8.680 70,937 -0.06(-0.74%)
Sep 15, 2015 8.751 8.764 8.725 8.745 73,783 -0.01(-0.15%)
Sep 14, 2015 8.854 8.874 8.758 8.758 53,830 -0.11(-1.24%)
Sep 11, 2015 8.899 8.906 8.848 8.867 42,530 -0.02(-0.27%)
Sep 10, 2015 8.891 8.917 8.866 8.891 40,203 -0.03(-0.29%)
Sep 09, 2015 8.891 8.917 8.853 8.917 41,146 +0.01(+0.07%)
Sep 08, 2015 8.737 8.917 8.737 8.911 109,309 +0.14(+1.61%)
Sep 04, 2015 8.648 8.769 8.769 8.769 62,352 +0.09(+1.03%)
Sep 03, 2015 8.705 8.705 8.641 8.680 107,250 -0.01(-0.07%)
Sep 02, 2015 8.654 8.699 8.628 8.686 98,488 +0.01(+0.15%)
Sep 01, 2015 8.648 8.673 8.622 8.673 69,116 +0.06(+0.67%)
Aug 31, 2015 8.615 8.680 8.603 8.615 61,308 +0.00(+0.00%)
Aug 28, 2015 8.622 8.634 8.564 8.615 91,481 -0.01(-0.15%)
Aug 27, 2015 8.596 8.660 8.590 8.628 145,173 +0.01(+0.15%)
Aug 26, 2015 8.667 8.667 8.603 8.615 106,871 -0.09(-1.03%)
Aug 25, 2015 8.660 8.725 8.641 8.705 110,645 -0.03(-0.29%)
Aug 24, 2015 8.654 8.814 8.654 8.731 120,593 -0.06(-0.66%)
Aug 21, 2015 8.763 8.814 8.750 8.789 106,235 +0.01(+0.15%)
Aug 20, 2015 8.789 8.821 8.769 8.776 40,721 -0.02(-0.22%)
Aug 19, 2015 8.827 8.829 8.789 8.795 32,549 -0.06(-0.65%)
Aug 18, 2015 8.814 8.866 8.814 8.853 63,003 +0.02(+0.22%)
Aug 17, 2015 8.846 8.878 8.834 8.834 72,586 -0.02(-0.22%)
Aug 14, 2015 8.904 8.904 8.821 8.853 59,706 -0.04(-0.43%)
Aug 13, 2015 8.872 8.911 8.866 8.891 26,019 +0.00(+0.00%)
Aug 12, 2015 8.866 8.904 8.866 8.891 36,185 +0.01(+0.09%)
Aug 11, 2015 8.775 8.890 8.762 8.883 67,361 +0.11(+1.31%)
Aug 10, 2015 8.717 8.768 8.692 8.768 73,042 +0.02(+0.22%)
Aug 07, 2015 8.711 8.756 8.698 8.749 42,517 +0.04(+0.44%)
Aug 06, 2015 8.679 8.718 8.673 8.711 60,288 +0.02(+0.22%)
Aug 05, 2015 8.813 8.813 8.634 8.692 165,707 -0.11(-1.23%)
Aug 04, 2015 8.813 8.845 8.781 8.800 70,172 -0.03(-0.29%)
Aug 03, 2015 8.819 8.851 8.813 8.826 111,581 +0.03(+0.36%)
Jul 31, 2015 8.756 8.839 8.736 8.794 79,285 +0.04(+0.44%)
Jul 30, 2015 8.730 8.762 8.730 8.756 28,257 +0.01(+0.07%)
Jul 29, 2015 8.730 8.756 8.685 8.749 62,816 +0.04(+0.45%)
Jul 28, 2015 8.685 8.724 8.679 8.710 39,310 +0.01(+0.14%)
Jul 27, 2015 8.685 8.724 8.666 8.698 56,255 +0.04(+0.44%)
Jul 24, 2015 8.673 8.711 8.634 8.660 90,926 -0.04(-0.44%)
Jul 23, 2015 8.704 8.704 8.673 8.698 50,033 +0.01(+0.15%)
Jul 22, 2015 8.673 8.711 8.666 8.685 58,336 -0.01(-0.15%)
Jul 21, 2015 8.692 8.704 8.660 8.698 37,638 +0.02(+0.22%)
Jul 20, 2015 8.704 8.749 8.666 8.679 40,656 -0.04(-0.51%)
Jul 17, 2015 8.736 8.756 8.711 8.724 69,528 -0.03(-0.29%)
Jul 16, 2015 8.736 8.762 8.726 8.749 50,336 +0.04(+0.44%)
Jul 15, 2015 8.717 8.762 8.666 8.711 80,081 -0.02(-0.22%)
Jul 14, 2015 8.724 8.781 8.673 8.730 90,170 +0.03(+0.37%)
Jul 13, 2015 8.666 8.717 8.653 8.698 90,336 +0.00(+0.02%)
Jul 10, 2015 8.697 8.703 8.607 8.697 39,799 -0.03(-0.29%)
Jul 09, 2015 8.735 8.830 8.690 8.722 78,595 -0.06(-0.65%)
Jul 08, 2015 8.735 8.798 8.690 8.779 157,334 +0.03(+0.36%)
Jul 07, 2015 8.639 8.766 8.639 8.747 68,525 +0.13(+1.47%)
Jul 06, 2015 8.607 8.646 8.607 8.620 53,788 -0.01(-0.15%)
Jul 02, 2015 8.639 8.633 8.633 8.633 46,090 +0.03(+0.37%)
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.