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 (%)
Aug 31, 2010 6.295 6.319 6.290 6.319 24,138 +0.02(+0.38%)
Aug 30, 2010 6.271 6.309 6.257 6.295 112,685 +0.04(+0.61%)
Aug 27, 2010 6.257 6.266 6.209 6.257 39,283 +0.01(+0.23%)
Aug 26, 2010 6.204 6.242 6.194 6.242 30,637 +0.05(+0.77%)
Aug 25, 2010 6.235 6.261 6.194 6.194 63,478 -0.06(-0.92%)
Aug 24, 2010 6.247 6.252 6.233 6.252 22,298 -0.00(-0.08%)
Aug 23, 2010 6.261 6.271 6.223 6.257 42,350 +0.01(+0.23%)
Aug 20, 2010 6.213 6.242 6.204 6.242 36,029 +0.03(+0.46%)
Aug 19, 2010 6.199 6.213 6.170 6.213 71,291 -0.00(-0.03%)
Aug 18, 2010 6.204 6.223 6.180 6.215 40,695 +0.01(+0.11%)
Aug 17, 2010 6.199 6.223 6.190 6.209 63,418 +0.02(+0.31%)
Aug 16, 2010 6.199 6.213 6.185 6.190 52,287 -0.01(-0.15%)
Aug 13, 2010 6.199 6.213 6.166 6.199 54,316 +0.04(+0.70%)
Aug 12, 2010 6.156 6.170 6.151 6.156 36,325 +0.01(+0.10%)
Aug 11, 2010 6.131 6.193 6.126 6.150 50,617 +0.02(+0.39%)
Aug 10, 2010 6.141 6.161 6.121 6.126 65,498 -0.03(-0.46%)
Aug 09, 2010 6.169 6.193 6.145 6.155 58,035 -0.03(-0.46%)
Aug 06, 2010 6.183 6.205 6.164 6.183 39,644 +0.02(+0.36%)
Aug 05, 2010 6.179 6.179 6.160 6.161 45,971 +0.00(+0.00%)
Aug 04, 2010 6.155 6.207 6.155 6.161 46,857 -0.01(-0.20%)
Aug 03, 2010 6.121 6.174 6.083 6.174 77,864 +0.06(+1.01%)
Aug 02, 2010 6.107 6.133 6.105 6.112 56,515 +0.02(+0.31%)
Jul 30, 2010 6.093 6.106 6.074 6.093 38,085 -0.03(-0.47%)
Jul 29, 2010 6.136 6.145 6.098 6.121 36,028 -0.01(-0.23%)
Jul 28, 2010 6.098 6.136 6.088 6.136 82,617 +0.06(+0.94%)
Jul 27, 2010 6.064 6.079 6.045 6.079 73,162 +0.00(+0.08%)
Jul 26, 2010 6.098 6.112 6.074 6.074 35,690 -0.03(-0.55%)
Jul 23, 2010 6.093 6.107 6.093 6.107 30,137 +0.03(+0.50%)
Jul 22, 2010 6.045 6.088 6.045 6.077 89,036 +0.03(+0.44%)
Jul 21, 2010 6.026 6.055 6.002 6.050 152,859 +0.02(+0.40%)
Jul 20, 2010 6.002 6.040 5.988 6.026 104,076 +0.01(+0.24%)
Jul 19, 2010 6.002 6.017 6.002 6.012 69,637 +0.03(+0.48%)
Jul 16, 2010 5.983 6.002 5.983 5.983 25,376 -0.00(-0.08%)
Jul 15, 2010 6.002 6.012 5.969 5.988 61,186 -0.01(-0.21%)
Jul 14, 2010 5.964 6.002 5.964 6.001 54,595 +0.04(+0.61%)
Jul 13, 2010 6.017 6.021 5.955 5.964 103,860 -0.04(-0.69%)
Jul 12, 2010 5.982 6.011 5.982 6.006 72,647 +0.01(+0.16%)
Jul 09, 2010 5.996 6.000 5.968 5.996 85,667 +0.02(+0.40%)
Jul 08, 2010 5.963 5.992 5.963 5.973 42,062 -0.00(-0.08%)
Jul 07, 2010 5.978 5.992 5.963 5.978 65,339 +0.01(+0.24%)
Jul 06, 2010 5.996 6.001 5.963 5.963 71,293 -0.03(-0.52%)
Jul 02, 2010 5.995 5.996 5.978 5.995 42,341 +0.01(+0.21%)
Jul 01, 2010 5.973 5.982 5.954 5.982 72,305 +0.02(+0.40%)
Jun 30, 2010 5.949 5.978 5.949 5.959 25,627 -0.01(-0.24%)
Jun 29, 2010 5.944 5.982 5.935 5.973 70,120 +0.06(+0.96%)
Jun 25, 2010 5.916 5.935 5.897 5.916 31,105 +0.01(+0.16%)
Jun 24, 2010 5.906 5.921 5.897 5.906 36,736 -0.01(-0.16%)
Jun 23, 2010 5.916 5.919 5.892 5.916 29,880 +0.00(+0.00%)
Jun 22, 2010 5.897 5.916 5.890 5.916 80,005 +0.00(+0.08%)
Jun 21, 2010 5.892 5.911 5.892 5.911 109,630 +0.01(+0.24%)
Jun 18, 2010 5.897 5.978 5.897 5.897 53,372 -0.05(-0.88%)
Jun 17, 2010 5.930 5.963 5.921 5.949 33,394 +0.01(+0.24%)
Jun 16, 2010 5.921 5.978 5.916 5.935 72,284 +0.03(+0.56%)
Jun 15, 2010 5.906 5.944 5.892 5.902 90,427 +0.01(+0.24%)
Jun 14, 2010 5.925 5.949 5.887 5.887 69,369 -0.04(-0.64%)
Jun 11, 2010 5.921 5.963 5.921 5.925 30,101 -0.00(-0.06%)
Jun 10, 2010 5.915 5.943 5.915 5.929 20,796 +0.02(+0.40%)
Jun 09, 2010 5.952 5.952 5.896 5.905 88,457 +0.00(+0.00%)
Jun 08, 2010 5.946 5.957 5.905 5.905 35,757 -0.04(-0.63%)
Jun 07, 2010 5.938 5.948 5.910 5.943 54,944 +0.02(+0.40%)
Jun 04, 2010 5.919 5.929 5.896 5.919 44,083 -0.01(-0.16%)
Jun 03, 2010 5.938 5.952 5.915 5.929 70,716 +0.00(+0.00%)
Jun 02, 2010 5.948 5.990 5.925 5.929 73,727 -0.05(-0.79%)
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.