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 +0.12 (+1.12%)
Official Closing 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 (%)
Dec 31, 2010 5.572 5.729 5.572 5.690 182,400 +0.09(+1.66%)
Dec 30, 2010 5.548 5.602 5.538 5.597 307,518 +0.05(+0.97%)
Dec 29, 2010 5.543 5.572 5.533 5.543 318,508 -0.01(-0.26%)
Dec 28, 2010 5.568 5.587 5.533 5.558 272,710 -0.02(-0.44%)
Dec 27, 2010 5.587 5.651 5.568 5.582 148,452 +0.00(+0.00%)
Dec 23, 2010 5.587 5.665 5.577 5.582 154,260 -0.02(-0.35%)
Dec 22, 2010 5.548 5.636 5.538 5.602 212,988 +0.07(+1.24%)
Dec 21, 2010 5.538 5.631 5.533 5.533 165,544 -0.07(-1.31%)
Dec 20, 2010 5.797 5.797 5.548 5.607 290,467 -0.19(-3.21%)
Dec 17, 2010 5.680 5.797 5.680 5.792 256,902 +0.12(+2.07%)
Dec 16, 2010 5.529 5.783 5.529 5.675 310,037 +0.10(+1.84%)
Dec 15, 2010 5.465 5.602 5.445 5.572 207,227 +0.09(+1.70%)
Dec 14, 2010 5.485 5.499 5.431 5.480 307,465 -0.04(-0.80%)
Dec 13, 2010 5.568 5.597 5.445 5.524 326,928 -0.05(-0.84%)
Dec 10, 2010 5.541 5.599 5.522 5.570 196,491 -0.04(-0.69%)
Dec 09, 2010 5.628 5.653 5.570 5.609 147,668 -0.06(-1.03%)
Dec 08, 2010 5.653 5.667 5.585 5.667 182,633 -0.02(-0.43%)
Dec 07, 2010 5.735 5.750 5.653 5.692 185,612 -0.10(-1.68%)
Dec 06, 2010 5.842 5.847 5.755 5.789 143,858 -0.04(-0.75%)
Dec 03, 2010 5.939 5.959 5.828 5.832 96,318 -0.05(-0.91%)
Dec 02, 2010 5.905 5.973 5.886 5.886 86,772 -0.02(-0.33%)
Dec 01, 2010 5.954 5.993 5.905 5.905 210,059 -0.05(-0.90%)
Nov 30, 2010 5.930 5.973 5.930 5.959 78,811 +0.00(+0.08%)
Nov 29, 2010 5.978 5.978 5.944 5.954 107,600 -0.03(-0.57%)
Nov 26, 2010 5.934 5.998 5.934 5.988 38,333 +0.06(+1.07%)
Nov 24, 2010 5.949 5.925 5.925 5.925 224,838 -0.07(-1.13%)
Nov 23, 2010 6.002 6.012 5.954 5.993 118,814 -0.00(-0.08%)
Nov 22, 2010 5.930 6.002 5.930 5.998 48,990 +0.07(+1.15%)
Nov 19, 2010 5.784 5.930 5.784 5.930 106,863 +0.10(+1.67%)
Nov 18, 2010 5.944 5.944 5.803 5.832 213,778 -0.11(-1.88%)
Nov 17, 2010 5.818 5.954 5.808 5.944 83,891 +0.09(+1.58%)
Nov 16, 2010 5.808 5.862 5.604 5.852 318,428 +0.02(+0.33%)
Nov 15, 2010 5.959 6.007 5.820 5.832 69,413 -0.13(-2.17%)
Nov 12, 2010 5.837 5.978 5.823 5.962 144,037 +0.10(+1.63%)
Nov 11, 2010 6.051 6.051 5.808 5.866 335,124 -0.22(-3.67%)
Nov 10, 2010 6.240 6.240 6.066 6.090 127,049 -0.14(-2.32%)
Nov 09, 2010 6.258 6.292 6.234 6.234 80,343 -0.05(-0.77%)
Nov 08, 2010 6.283 6.297 6.263 6.283 53,286 +0.00(+0.00%)
Nov 05, 2010 6.312 6.312 6.278 6.283 48,318 +0.00(+0.08%)
Nov 04, 2010 6.263 6.307 6.263 6.278 33,554 +0.01(+0.20%)
Nov 03, 2010 6.258 6.270 6.254 6.265 38,340 -0.01(-0.20%)
Nov 02, 2010 6.258 6.278 6.225 6.278 82,824 +0.02(+0.31%)
Nov 01, 2010 6.283 6.291 6.258 6.258 33,241 -0.02(-0.31%)
Oct 29, 2010 6.239 6.278 6.239 6.278 81,984 +0.05(+0.78%)
Oct 28, 2010 6.254 6.254 6.229 6.229 30,133 -0.01(-0.15%)
Oct 27, 2010 6.249 6.278 6.239 6.239 93,073 +0.00(+0.00%)
Oct 25, 2010 6.258 6.258 6.210 6.239 108,753 +0.00(+0.08%)
Oct 22, 2010 6.239 6.263 6.234 6.234 43,966 -0.01(-0.23%)
Oct 21, 2010 6.225 6.258 6.225 6.249 17,267 +0.01(+0.15%)
Oct 20, 2010 6.234 6.258 6.229 6.239 79,821 -0.00(-0.08%)
Oct 19, 2010 6.186 6.244 6.186 6.244 34,156 +0.03(+0.47%)
Oct 18, 2010 6.244 6.263 6.191 6.215 98,124 -0.02(-0.31%)
Oct 15, 2010 6.273 6.273 6.234 6.234 59,088 -0.02(-0.39%)
Oct 14, 2010 6.283 6.297 6.254 6.258 56,477 -0.03(-0.54%)
Oct 13, 2010 6.326 6.326 6.292 6.292 52,202 -0.04(-0.67%)
Oct 12, 2010 6.315 6.335 6.282 6.335 20,252 +0.03(+0.53%)
Oct 11, 2010 6.277 6.301 6.272 6.301 37,708 +0.02(+0.31%)
Oct 08, 2010 6.282 6.315 6.282 6.282 35,290 +0.00(+0.03%)
Oct 07, 2010 6.291 6.306 6.258 6.280 43,034 -0.03(-0.48%)
Oct 06, 2010 6.344 6.344 6.283 6.310 124,871 +0.03(+0.46%)
Oct 05, 2010 6.310 6.325 6.272 6.282 70,553 -0.04(-0.61%)
Oct 04, 2010 6.335 6.335 6.296 6.320 56,060 -0.01(-0.23%)
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.