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: 4:10 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 (%)
Jul 31, 2009 5.175 5.189 5.161 5.175 99,142 +0.02(+0.36%)
Jul 30, 2009 5.134 5.180 5.134 5.157 81,479 +0.01(+0.27%)
Jul 29, 2009 5.125 5.170 5.125 5.143 55,674 +0.00(+0.09%)
Jul 28, 2009 5.102 5.138 5.102 5.138 38,204 +0.01(+0.27%)
Jul 27, 2009 5.097 5.148 5.079 5.125 69,686 -0.00(-0.09%)
Jul 24, 2009 5.138 5.138 5.069 5.129 4,993 +0.01(+0.27%)
Jul 23, 2009 5.028 5.115 5.028 5.115 75,269 +0.08(+1.55%)
Jul 22, 2009 5.010 5.042 5.010 5.037 38,822 +0.01(+0.18%)
Jul 21, 2009 4.977 5.037 4.977 5.028 56,496 +0.02(+0.46%)
Jul 20, 2009 4.982 5.010 4.968 5.005 31,348 +0.02(+0.46%)
Jul 17, 2009 5.005 5.005 4.936 4.982 51,951 -0.02(-0.46%)
Jul 16, 2009 4.991 5.037 4.936 5.005 129,560 +0.01(+0.28%)
Jul 15, 2009 5.042 5.042 4.991 4.991 79,288 -0.03(-0.55%)
Jul 14, 2009 4.991 5.028 4.973 5.019 75,587 +0.03(+0.55%)
Jul 13, 2009 4.991 5.042 4.991 4.991 62,569 -0.01(-0.18%)
Jul 10, 2009 4.964 5.010 4.954 5.000 43,894 +0.01(+0.28%)
Jul 09, 2009 4.954 4.996 4.954 4.987 28,772 +0.03(+0.56%)
Jul 08, 2009 4.913 5.005 4.890 4.959 77,600 -0.00(-0.09%)
Jul 07, 2009 5.056 5.056 4.886 4.964 105,968 -0.05(-0.92%)
Jul 06, 2009 5.189 5.189 4.936 5.010 136,122 -0.11(-2.24%)
Jul 02, 2009 5.069 5.184 5.056 5.125 66,620 +0.04(+0.72%)
Jul 01, 2009 5.148 5.148 5.069 5.088 65,372 -0.06(-1.25%)
Jun 30, 2009 5.180 5.184 5.148 5.152 40,339 -0.02(-0.35%)
Jun 29, 2009 5.184 5.184 5.138 5.170 39,110 -0.01(-0.27%)
Jun 26, 2009 5.148 5.295 5.148 5.184 95,552 +0.01(+0.18%)
Jun 25, 2009 5.189 5.189 5.148 5.175 18,975 +0.00(+0.00%)
Jun 24, 2009 5.193 5.281 5.175 5.175 34,486 -0.02(-0.35%)
Jun 23, 2009 5.235 5.244 5.175 5.193 107,946 -0.09(-1.74%)
Jun 22, 2009 5.354 5.354 5.267 5.285 51,971 -0.00(-0.09%)
Jun 19, 2009 5.262 5.341 5.244 5.290 58,903 +0.02(+0.44%)
Jun 18, 2009 5.262 5.308 5.216 5.267 58,104 +0.00(+0.09%)
Jun 17, 2009 5.290 5.290 5.170 5.262 37,062 +0.02(+0.44%)
Jun 16, 2009 5.212 5.253 5.175 5.239 38,587 +0.10(+1.88%)
Jun 15, 2009 5.120 5.148 5.106 5.143 50,565 +0.02(+0.45%)
Jun 12, 2009 5.198 5.198 5.120 5.120 38,992 -0.04(-0.80%)
Jun 11, 2009 5.157 5.235 5.125 5.161 71,338 -0.05(-0.97%)
Jun 10, 2009 5.230 5.304 5.193 5.212 34,980 -0.05(-0.87%)
Jun 09, 2009 5.313 5.313 5.221 5.258 15,687 -0.03(-0.52%)
Jun 08, 2009 5.189 5.295 5.182 5.285 90,637 +0.11(+2.20%)
Jun 05, 2009 5.161 5.207 5.159 5.172 45,622 +0.01(+0.29%)
Jun 04, 2009 5.170 5.197 5.157 5.157 51,427 +0.00(+0.00%)
Jun 03, 2009 5.175 5.193 5.133 5.157 54,523 -0.04(-0.71%)
Jun 02, 2009 5.180 5.193 5.157 5.193 28,109 +0.00(+0.00%)
Jun 01, 2009 5.138 5.216 5.138 5.193 24,793 +0.03(+0.53%)
May 29, 2009 5.170 5.189 5.125 5.166 90,976 +0.00(+0.00%)
May 28, 2009 5.051 5.226 5.051 5.166 79,103 -0.03(-0.62%)
May 27, 2009 5.216 5.262 5.198 5.198 51,085 -0.02(-0.35%)
May 26, 2009 5.221 5.290 5.207 5.216 94,941 -0.03(-0.61%)
May 22, 2009 5.235 5.281 5.230 5.249 29,336 +0.06(+1.06%)
May 21, 2009 5.157 5.230 5.157 5.193 50,317 +0.04(+0.71%)
May 20, 2009 5.184 5.230 5.138 5.157 76,218 +0.00(+0.09%)
May 19, 2009 5.125 5.175 5.111 5.152 24,060 +0.00(+0.09%)
May 18, 2009 5.079 5.193 5.079 5.148 62,486 +0.05(+0.99%)
May 15, 2009 5.079 5.115 5.060 5.097 33,883 +0.00(+0.00%)
May 14, 2009 5.051 5.134 5.051 5.097 15,496 -0.00(-0.09%)
May 13, 2009 5.079 5.162 5.037 5.102 45,476 -0.08(-1.60%)
May 12, 2009 5.175 5.189 5.169 5.184 24,880 +0.01(+0.18%)
May 11, 2009 5.193 5.258 5.161 5.175 46,790 +0.00(+0.03%)
May 08, 2009 5.216 5.216 5.138 5.174 58,733 +0.02(+0.33%)
May 07, 2009 5.102 5.253 5.065 5.157 27,991 +0.02(+0.44%)
May 06, 2009 5.115 5.221 5.042 5.134 35,657 +0.07(+1.37%)
May 05, 2009 5.033 5.097 4.964 5.065 100,493 +0.03(+0.55%)
May 04, 2009 5.042 5.056 5.028 5.037 91,701 -0.10(-1.97%)
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.