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 (%)
Aug 31, 2009 5.372 5.372 5.313 5.354 89,063 -0.06(-1.19%)
Aug 28, 2009 5.409 5.428 5.359 5.418 18,638 +0.03(+0.54%)
Aug 27, 2009 5.285 5.414 5.285 5.389 77,790 +0.07(+1.27%)
Aug 26, 2009 5.340 5.372 5.308 5.322 58,966 -0.04(-0.69%)
Aug 25, 2009 5.322 5.386 5.313 5.359 57,626 +0.00(+0.09%)
Aug 24, 2009 5.253 5.354 5.253 5.354 64,791 +0.09(+1.68%)
Aug 21, 2009 5.262 5.299 5.253 5.266 34,598 -0.01(-0.11%)
Aug 20, 2009 5.193 5.418 5.193 5.271 110,404 +0.06(+1.24%)
Aug 19, 2009 5.267 5.285 5.202 5.207 42,449 -0.06(-1.13%)
Aug 18, 2009 5.248 5.304 5.218 5.267 47,604 +0.06(+1.24%)
Aug 17, 2009 5.239 5.285 5.153 5.202 52,249 -0.05(-0.96%)
Aug 14, 2009 5.147 5.253 5.147 5.253 37,730 +0.06(+1.15%)
Aug 13, 2009 5.281 5.281 5.179 5.193 35,998 -0.02(-0.44%)
Aug 12, 2009 5.281 5.281 5.202 5.216 18,244 -0.06(-1.22%)
Aug 11, 2009 5.239 5.285 5.207 5.281 42,812 +0.02(+0.35%)
Aug 10, 2009 5.294 5.310 5.244 5.262 36,322 -0.06(-1.21%)
Aug 07, 2009 5.345 5.354 5.308 5.327 34,374 -0.03(-0.60%)
Aug 06, 2009 5.258 5.359 5.258 5.359 56,803 +0.10(+1.92%)
Aug 05, 2009 5.166 5.258 5.143 5.258 139,176 +0.07(+1.33%)
Aug 04, 2009 5.166 5.189 5.166 5.189 45,452 -0.00(-0.09%)
Aug 03, 2009 5.184 5.193 5.180 5.193 26,632 +0.02(+0.36%)
Jul 31, 2009 5.175 5.189 5.161 5.175 99,146 +0.02(+0.36%)
Jul 30, 2009 5.134 5.179 5.133 5.157 81,482 +0.01(+0.27%)
Jul 29, 2009 5.124 5.170 5.124 5.143 55,676 +0.00(+0.09%)
Jul 28, 2009 5.101 5.138 5.101 5.138 38,206 +0.01(+0.27%)
Jul 27, 2009 5.097 5.147 5.078 5.124 69,689 -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 75,272 +0.08(+1.55%)
Jul 22, 2009 5.009 5.042 5.009 5.037 38,824 +0.01(+0.18%)
Jul 21, 2009 4.977 5.037 4.977 5.028 56,499 +0.02(+0.46%)
Jul 20, 2009 4.982 5.009 4.968 5.005 31,350 +0.02(+0.46%)
Jul 17, 2009 5.005 5.005 4.936 4.982 51,953 -0.02(-0.46%)
Jul 16, 2009 4.991 5.037 4.936 5.005 129,565 +0.01(+0.28%)
Jul 15, 2009 5.042 5.042 4.991 4.991 79,291 -0.03(-0.55%)
Jul 14, 2009 4.991 5.028 4.973 5.019 75,590 +0.03(+0.55%)
Jul 13, 2009 4.991 5.042 4.991 4.991 62,572 -0.01(-0.18%)
Jul 10, 2009 4.963 5.009 4.954 5.000 43,896 +0.01(+0.28%)
Jul 09, 2009 4.954 4.996 4.954 4.986 28,774 +0.03(+0.56%)
Jul 08, 2009 4.913 5.005 4.890 4.959 77,603 -0.00(-0.09%)
Jul 07, 2009 5.055 5.055 4.885 4.963 105,972 -0.05(-0.92%)
Jul 06, 2009 5.189 5.189 4.936 5.009 136,128 -0.11(-2.24%)
Jul 02, 2009 5.069 5.184 5.055 5.124 66,623 +0.04(+0.72%)
Jul 01, 2009 5.147 5.147 5.069 5.088 65,374 -0.06(-1.25%)
Jun 30, 2009 5.179 5.184 5.147 5.152 40,341 -0.02(-0.35%)
Jun 29, 2009 5.184 5.184 5.138 5.170 39,111 -0.01(-0.27%)
Jun 26, 2009 5.147 5.294 5.147 5.184 95,556 +0.01(+0.18%)
Jun 25, 2009 5.189 5.189 5.147 5.175 18,975 +0.00(+0.00%)
Jun 24, 2009 5.193 5.281 5.175 5.175 34,487 -0.02(-0.35%)
Jun 23, 2009 5.235 5.244 5.175 5.193 107,950 -0.09(-1.74%)
Jun 22, 2009 5.354 5.354 5.267 5.285 51,973 -0.00(-0.09%)
Jun 19, 2009 5.262 5.340 5.244 5.290 58,905 +0.02(+0.44%)
Jun 18, 2009 5.262 5.308 5.216 5.267 58,107 +0.00(+0.09%)
Jun 17, 2009 5.290 5.290 5.170 5.262 37,064 +0.02(+0.44%)
Jun 16, 2009 5.212 5.253 5.175 5.239 38,589 +0.10(+1.88%)
Jun 15, 2009 5.120 5.147 5.106 5.143 50,567 +0.02(+0.45%)
Jun 12, 2009 5.198 5.198 5.120 5.120 38,994 -0.04(-0.80%)
Jun 11, 2009 5.157 5.235 5.124 5.161 71,341 -0.05(-0.97%)
Jun 10, 2009 5.230 5.304 5.193 5.212 34,981 -0.05(-0.87%)
Jun 09, 2009 5.313 5.313 5.221 5.258 15,688 -0.03(-0.52%)
Jun 08, 2009 5.189 5.294 5.182 5.285 90,641 +0.11(+2.20%)
Jun 05, 2009 5.161 5.207 5.159 5.171 45,624 +0.01(+0.29%)
Jun 04, 2009 5.170 5.197 5.157 5.157 51,429 +0.00(+0.00%)
Jun 03, 2009 5.175 5.193 5.133 5.157 54,525 -0.04(-0.71%)
Jun 02, 2009 5.179 5.193 5.157 5.193 28,110 +0.00(+0.00%)
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.