Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.18 -0.01 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2016 9.969 10.00 9.929 9.976 74,476 -0.02(-0.20%)
May 27, 2016 9.976 9.996 9.996 9.996 40,598 -0.01(-0.07%)
May 26, 2016 9.983 10.12 9.963 10.00 115,185 -0.01(-0.07%)
May 25, 2016 10.02 10.04 9.983 10.01 55,998 +0.00(+0.00%)
May 24, 2016 9.963 10.03 9.963 10.01 101,176 +0.01(+0.07%)
May 23, 2016 9.902 10.00 9.892 10.00 184,949 +0.13(+1.36%)
May 20, 2016 9.875 9.904 9.849 9.869 62,827 +0.03(+0.34%)
May 19, 2016 9.882 9.956 9.835 9.835 102,976 -0.12(-1.21%)
May 18, 2016 10.04 10.05 9.942 9.956 108,224 -0.06(-0.60%)
May 17, 2016 10.02 10.02 9.956 10.02 109,946 +0.03(+0.34%)
May 16, 2016 10.05 10.05 9.969 9.983 110,975 -0.03(-0.27%)
May 13, 2016 10.06 10.07 9.989 10.01 108,049 -0.02(-0.20%)
May 12, 2016 10.18 10.18 10.02 10.03 264,679 -0.11(-1.12%)
May 11, 2016 10.02 10.14 10.02 10.14 108,226 +0.05(+0.46%)
May 10, 2016 10.12 10.14 10.02 10.10 62,336 -0.05(-0.46%)
May 09, 2016 10.16 10.16 10.10 10.14 101,446 +0.01(+0.13%)
May 06, 2016 10.09 10.15 10.08 10.13 85,410 +0.04(+0.40%)
May 05, 2016 9.943 10.14 9.930 10.09 105,298 +0.13(+1.34%)
May 04, 2016 9.890 9.977 9.877 9.957 126,028 +0.01(+0.13%)
May 03, 2016 9.860 9.943 9.835 9.943 78,383 +0.11(+1.15%)
May 02, 2016 9.897 9.907 9.817 9.830 69,398 -0.01(-0.07%)
Apr 29, 2016 9.857 9.937 9.816 9.836 95,057 +0.01(+0.07%)
Apr 28, 2016 9.870 9.883 9.803 9.830 65,247 +0.00(+0.00%)
Apr 27, 2016 9.810 9.863 9.795 9.830 101,238 +0.06(+0.61%)
Apr 26, 2016 9.796 9.814 9.763 9.770 57,872 -0.03(-0.34%)
Apr 25, 2016 9.823 9.823 9.796 9.803 40,078 -0.01(-0.07%)
Apr 22, 2016 9.772 9.837 9.770 9.810 46,102 +0.05(+0.48%)
Apr 21, 2016 9.750 9.803 9.723 9.763 92,094 +0.02(+0.21%)
Apr 20, 2016 9.877 9.903 9.743 9.743 245,858 -0.08(-0.82%)
Apr 19, 2016 9.803 9.843 9.803 9.823 71,884 +0.00(+0.00%)
Apr 18, 2016 9.890 9.897 9.823 9.823 73,000 -0.03(-0.27%)
Apr 15, 2016 9.910 9.910 9.803 9.850 60,220 -0.04(-0.40%)
Apr 14, 2016 9.783 9.917 9.783 9.890 108,764 +0.06(+0.61%)
Apr 13, 2016 9.850 9.850 9.790 9.830 103,341 +0.03(+0.34%)
Apr 12, 2016 9.876 9.913 9.794 9.796 224,393 -0.11(-1.14%)
Apr 11, 2016 9.863 9.916 9.863 9.909 45,370 +0.03(+0.34%)
Apr 08, 2016 9.890 9.916 9.876 9.876 79,054 +0.03(+0.34%)
Apr 07, 2016 9.903 9.989 9.836 9.843 108,764 -0.06(-0.60%)
Apr 06, 2016 10.00 10.03 9.896 9.903 113,185 -0.07(-0.73%)
Apr 05, 2016 9.929 9.979 9.929 9.976 70,732 +0.07(+0.74%)
Apr 04, 2016 9.929 9.949 9.896 9.903 107,627 +0.03(+0.34%)
Apr 01, 2016 9.883 9.929 9.838 9.870 79,683 -0.01(-0.13%)
Mar 31, 2016 9.883 9.936 9.856 9.883 101,822 +0.03(+0.27%)
Mar 30, 2016 9.830 9.929 9.790 9.856 105,462 +0.07(+0.68%)
Mar 29, 2016 9.777 9.843 9.777 9.790 103,438 +0.03(+0.34%)
Mar 28, 2016 9.750 9.803 9.730 9.757 100,490 -0.01(-0.14%)
Mar 24, 2016 9.737 9.770 9.770 9.770 37,916 +0.00(+0.00%)
Mar 23, 2016 9.750 9.770 9.743 9.770 41,187 +0.01(+0.14%)
Mar 22, 2016 9.730 9.770 9.726 9.757 50,516 +0.00(+0.00%)
Mar 21, 2016 9.743 9.757 9.710 9.757 73,129 +0.05(+0.48%)
Mar 18, 2016 9.743 9.757 9.650 9.710 42,744 -0.06(-0.61%)
Mar 17, 2016 9.750 9.770 9.731 9.770 52,527 +0.03(+0.34%)
Mar 16, 2016 9.723 9.737 9.677 9.737 53,861 +0.03(+0.34%)
Mar 15, 2016 9.737 9.757 9.703 9.703 55,346 -0.05(-0.48%)
Mar 14, 2016 9.730 9.763 9.730 9.750 57,661 +0.01(+0.07%)
Mar 11, 2016 9.723 9.777 9.710 9.743 99,928 +0.06(+0.62%)
Mar 10, 2016 9.697 9.730 9.657 9.683 99,421 -0.01(-0.14%)
Mar 09, 2016 9.697 9.717 9.677 9.697 66,563 +0.03(+0.34%)
Mar 08, 2016 9.650 9.683 9.631 9.664 87,396 +0.00(+0.00%)
Mar 07, 2016 9.650 9.664 9.624 9.664 55,030 +0.02(+0.21%)
Mar 04, 2016 9.664 9.670 9.637 9.644 76,087 -0.02(-0.21%)
Mar 03, 2016 9.578 9.683 9.578 9.664 81,132 +0.07(+0.69%)
Mar 02, 2016 9.644 9.657 9.597 9.597 68,536 -0.07(-0.68%)
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.