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 (%)
Nov 30, 2009 5.570 5.593 5.543 5.584 51,747 +0.00(+0.08%)
Nov 27, 2009 5.469 5.580 5.469 5.580 35,920 +0.01(+0.25%)
Nov 25, 2009 5.580 5.589 5.561 5.566 76,827 -0.03(-0.45%)
Nov 24, 2009 5.520 5.591 5.515 5.591 51,440 +0.04(+0.70%)
Nov 23, 2009 5.543 5.593 5.529 5.552 78,250 -0.03(-0.51%)
Nov 20, 2009 5.534 5.598 5.529 5.581 98,650 +0.05(+0.85%)
Nov 19, 2009 5.465 5.538 5.446 5.534 58,516 +0.09(+1.69%)
Nov 18, 2009 5.455 5.486 5.409 5.442 99,055 -0.05(-0.92%)
Nov 17, 2009 5.469 5.492 5.451 5.492 81,945 +0.04(+0.67%)
Nov 16, 2009 5.469 5.469 5.451 5.455 43,174 -0.01(-0.25%)
Nov 13, 2009 5.523 5.524 5.469 5.469 39,125 -0.05(-0.97%)
Nov 12, 2009 5.584 5.589 5.523 5.523 34,584 -0.01(-0.20%)
Nov 11, 2009 5.534 5.561 5.521 5.534 40,285 -0.01(-0.17%)
Nov 10, 2009 5.469 5.543 5.460 5.543 92,950 +0.02(+0.42%)
Nov 09, 2009 5.428 5.520 5.428 5.520 85,731 +0.07(+1.26%)
Nov 06, 2009 5.474 5.483 5.446 5.451 53,059 -0.03(-0.59%)
Nov 05, 2009 5.414 5.511 5.409 5.483 102,254 +0.06(+1.07%)
Nov 04, 2009 5.437 5.446 5.396 5.425 95,413 +0.03(+0.55%)
Nov 03, 2009 5.400 5.423 5.363 5.396 66,457 -0.00(-0.08%)
Nov 02, 2009 5.354 5.409 5.350 5.400 94,786 +0.05(+0.94%)
Oct 30, 2009 5.354 5.409 5.299 5.350 68,013 +0.02(+0.34%)
Oct 29, 2009 5.299 5.364 5.299 5.331 74,490 -0.01(-0.17%)
Oct 28, 2009 5.387 5.432 5.341 5.341 81,588 -0.07(-1.27%)
Oct 27, 2009 5.465 5.492 5.400 5.409 55,409 -0.04(-0.80%)
Oct 26, 2009 5.492 5.492 5.451 5.453 54,375 -0.02(-0.31%)
Oct 23, 2009 5.451 5.474 5.451 5.470 42,127 +0.02(+0.44%)
Oct 22, 2009 5.387 5.446 5.387 5.446 84,569 +0.01(+0.26%)
Oct 21, 2009 5.442 5.469 5.377 5.432 89,210 -0.04(-0.68%)
Oct 20, 2009 5.359 5.481 5.355 5.469 89,514 +0.11(+2.06%)
Oct 19, 2009 5.299 5.409 5.299 5.359 124,297 +0.01(+0.26%)
Oct 16, 2009 5.230 5.345 5.230 5.345 63,872 +0.14(+2.74%)
Oct 15, 2009 5.276 5.276 5.069 5.203 409,895 -0.06(-1.14%)
Oct 14, 2009 5.492 5.515 5.239 5.262 176,953 -0.24(-4.42%)
Oct 13, 2009 5.515 5.566 5.492 5.506 85,180 -0.02(-0.33%)
Oct 12, 2009 5.639 5.681 5.524 5.524 128,553 -0.18(-3.13%)
Oct 09, 2009 5.800 5.814 5.694 5.703 112,974 -0.10(-1.67%)
Oct 08, 2009 5.768 5.809 5.768 5.800 29,812 +0.02(+0.40%)
Oct 07, 2009 5.768 5.805 5.745 5.777 53,252 +0.00(+0.08%)
Oct 06, 2009 5.740 5.819 5.740 5.773 135,450 +0.03(+0.48%)
Oct 05, 2009 5.694 5.750 5.691 5.745 49,077 +0.05(+0.89%)
Oct 02, 2009 5.630 5.713 5.589 5.694 75,887 +0.05(+0.90%)
Oct 01, 2009 5.655 5.676 5.635 5.644 97,700 -0.06(-0.97%)
Sep 30, 2009 5.676 5.704 5.653 5.699 97,996 +0.03(+0.57%)
Sep 29, 2009 5.690 5.690 5.658 5.667 70,324 +0.00(+0.08%)
Sep 28, 2009 5.658 5.786 5.658 5.662 104,630 -0.00(-0.08%)
Sep 25, 2009 5.722 5.782 5.658 5.667 92,872 -0.08(-1.36%)
Sep 24, 2009 5.745 5.828 5.704 5.745 184,423 +0.07(+1.30%)
Sep 23, 2009 5.694 5.704 5.635 5.671 67,384 +0.04(+0.65%)
Sep 22, 2009 5.653 5.681 5.630 5.635 88,959 -0.04(-0.73%)
Sep 21, 2009 5.658 5.703 5.636 5.676 85,132 +0.05(+0.84%)
Sep 18, 2009 5.630 5.653 5.612 5.629 75,580 -0.02(-0.35%)
Sep 17, 2009 5.653 5.662 5.625 5.648 30,204 -0.02(-0.41%)
Sep 16, 2009 5.658 5.681 5.625 5.671 55,781 +0.00(+0.08%)
Sep 15, 2009 5.768 5.805 5.653 5.667 134,588 -0.18(-3.07%)
Sep 14, 2009 5.740 5.846 5.708 5.846 47,730 +0.13(+2.25%)
Sep 11, 2009 5.543 5.717 5.543 5.717 49,649 +0.06(+1.14%)
Sep 10, 2009 5.589 5.671 5.561 5.653 53,100 +0.07(+1.32%)
Sep 09, 2009 5.497 5.580 5.455 5.580 87,365 +0.07(+1.25%)
Sep 08, 2009 5.492 5.511 5.446 5.511 52,869 +0.05(+0.93%)
Sep 04, 2009 5.414 5.465 5.396 5.460 61,601 +0.08(+1.54%)
Sep 03, 2009 5.414 5.414 5.345 5.377 42,869 +0.01(+0.17%)
Sep 02, 2009 5.377 5.377 5.313 5.368 38,796 +0.03(+0.52%)
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.