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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 8.207 8.220 8.154 8.220 80,473 +0.03(+0.38%)
Oct 30, 2014 8.183 8.201 8.158 8.189 54,359 +0.01(+0.08%)
Oct 29, 2014 8.207 8.220 8.173 8.183 78,178 -0.00(-0.04%)
Oct 28, 2014 8.140 8.189 8.140 8.186 75,876 +0.04(+0.49%)
Oct 27, 2014 8.176 8.170 8.133 8.146 32,743 -0.02(-0.30%)
Oct 24, 2014 8.140 8.170 8.121 8.170 72,906 +0.06(+0.76%)
Oct 23, 2014 8.146 8.170 8.109 8.109 70,323 -0.04(-0.45%)
Oct 22, 2014 8.164 8.170 8.133 8.146 45,910 +0.00(+0.00%)
Oct 21, 2014 8.146 8.161 8.121 8.146 96,441 -0.01(-0.13%)
Oct 20, 2014 8.115 8.158 8.115 8.156 76,573 +0.02(+0.28%)
Oct 17, 2014 8.158 8.183 8.121 8.133 95,959 +0.00(+0.00%)
Oct 16, 2014 8.127 8.213 8.115 8.133 211,737 -0.04(-0.45%)
Oct 15, 2014 8.170 8.201 8.133 8.170 93,294 +0.03(+0.38%)
Oct 14, 2014 8.220 8.244 8.140 8.140 105,295 -0.09(-1.09%)
Oct 13, 2014 8.201 8.256 8.176 8.229 99,929 -0.05(-0.55%)
Oct 10, 2014 8.263 8.287 8.189 8.275 45,704 +0.03(+0.39%)
Oct 09, 2014 8.237 8.249 8.200 8.243 42,047 +0.03(+0.37%)
Oct 08, 2014 8.157 8.243 8.157 8.212 67,567 +0.04(+0.45%)
Oct 07, 2014 8.120 8.200 8.108 8.175 117,016 +0.06(+0.68%)
Oct 06, 2014 8.077 8.126 8.077 8.120 60,562 +0.06(+0.68%)
Oct 03, 2014 8.071 8.107 8.065 8.065 70,895 -0.01(-0.15%)
Oct 02, 2014 8.065 8.096 8.053 8.077 100,124 -0.03(-0.34%)
Oct 01, 2014 8.096 8.126 8.077 8.105 166,990 +0.06(+0.73%)
Sep 30, 2014 8.047 8.071 8.034 8.047 116,936 +0.02(+0.23%)
Sep 29, 2014 8.010 8.065 8.010 8.028 82,457 +0.02(+0.23%)
Sep 26, 2014 8.022 8.040 8.004 8.010 65,365 -0.03(-0.38%)
Sep 25, 2014 8.040 8.047 8.016 8.040 32,961 +0.01(+0.08%)
Sep 24, 2014 8.034 8.045 7.997 8.034 44,427 +0.01(+0.15%)
Sep 23, 2014 7.991 8.040 7.991 8.022 75,111 -0.01(-0.15%)
Sep 22, 2014 7.985 8.040 7.985 8.034 52,629 +0.05(+0.60%)
Sep 19, 2014 7.991 8.016 7.955 7.986 111,489 +0.03(+0.32%)
Sep 18, 2014 8.022 8.034 7.961 7.961 229,562 -0.09(-1.14%)
Sep 17, 2014 8.004 8.089 8.004 8.053 81,149 +0.03(+0.38%)
Sep 16, 2014 8.010 8.022 7.930 8.022 166,100 +0.01(+0.08%)
Sep 15, 2014 8.096 8.096 7.997 8.016 86,202 +0.01(+0.15%)
Sep 12, 2014 8.126 8.126 8.004 8.004 70,459 -0.10(-1.22%)
Sep 11, 2014 8.175 8.175 8.067 8.102 66,081 -0.07(-0.87%)
Sep 10, 2014 8.094 8.174 8.033 8.174 117,674 +0.11(+1.36%)
Sep 09, 2014 8.113 8.113 8.010 8.064 153,358 -0.02(-0.23%)
Sep 08, 2014 8.162 8.180 8.082 8.082 88,426 -0.06(-0.72%)
Sep 05, 2014 8.168 8.180 8.131 8.141 81,076 -0.01(-0.18%)
Sep 04, 2014 8.107 8.180 8.107 8.155 153,443 +0.05(+0.60%)
Sep 03, 2014 8.119 8.125 8.088 8.107 89,190 -0.01(-0.08%)
Sep 02, 2014 8.082 8.119 8.082 8.113 100,028 +0.02(+0.30%)
Aug 29, 2014 8.088 8.088 8.088 8.088 41,640 +0.03(+0.38%)
Aug 28, 2014 8.119 8.119 8.058 8.058 84,173 -0.03(-0.38%)
Aug 27, 2014 8.082 8.088 8.058 8.088 93,362 +0.04(+0.53%)
Aug 26, 2014 8.009 8.046 7.993 8.046 53,246 +0.05(+0.61%)
Aug 25, 2014 8.021 8.021 7.991 7.997 90,618 +0.01(+0.08%)
Aug 22, 2014 7.991 8.015 7.972 7.991 91,270 -0.01(-0.08%)
Aug 21, 2014 8.040 8.046 7.997 7.997 189,216 -0.05(-0.61%)
Aug 20, 2014 8.046 8.052 8.021 8.046 68,825 +0.02(+0.23%)
Aug 19, 2014 8.046 8.046 8.009 8.027 71,051 +0.01(+0.15%)
Aug 18, 2014 8.015 8.040 8.003 8.015 108,528 -0.01(-0.15%)
Aug 15, 2014 8.046 8.052 8.009 8.027 160,676 +0.01(+0.08%)
Aug 14, 2014 8.113 8.113 8.015 8.021 107,708 -0.07(-0.83%)
Aug 13, 2014 8.094 8.119 8.054 8.088 55,308 +0.01(+0.17%)
Aug 12, 2014 8.069 8.081 8.002 8.075 152,215 +0.07(+0.83%)
Aug 11, 2014 8.062 8.105 8.008 8.008 84,233 -0.04(-0.53%)
Aug 08, 2014 8.008 8.117 8.008 8.050 126,497 +0.02(+0.23%)
Aug 07, 2014 8.002 8.044 7.965 8.032 136,225 +0.06(+0.76%)
Aug 06, 2014 7.905 8.008 7.874 7.971 143,519 +0.08(+1.08%)
Aug 05, 2014 7.832 7.892 7.801 7.886 156,057 +0.06(+0.72%)
Aug 04, 2014 7.850 7.862 7.807 7.830 74,553 -0.02(-0.26%)
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.