Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 5.943 5.957 5.905 5.943 30,843 -0.01(-0.16%)
May 27, 2010 5.872 5.952 5.872 5.952 107,655 +0.09(+1.61%)
May 26, 2010 5.877 5.952 5.858 5.858 88,413 -0.01(-0.12%)
May 25, 2010 5.872 5.891 5.783 5.865 62,060 -0.01(-0.20%)
May 24, 2010 5.882 5.896 5.872 5.877 52,820 +0.00(+0.08%)
May 21, 2010 5.787 5.896 5.787 5.872 81,567 +0.00(+0.00%)
May 20, 2010 5.872 5.886 5.844 5.872 89,670 -0.05(-0.80%)
May 19, 2010 5.886 5.919 5.839 5.919 49,392 +0.03(+0.56%)
May 18, 2010 5.863 5.886 5.849 5.886 29,259 +0.03(+0.48%)
May 17, 2010 5.849 5.886 5.830 5.858 105,238 -0.04(-0.64%)
May 14, 2010 5.896 5.929 5.863 5.896 58,019 -0.04(-0.64%)
May 13, 2010 5.905 5.954 5.905 5.934 46,364 +0.00(+0.00%)
May 12, 2010 5.915 5.938 5.891 5.934 96,047 +0.01(+0.18%)
May 11, 2010 5.909 5.937 5.782 5.923 76,531 +0.02(+0.40%)
May 10, 2010 5.900 5.910 5.890 5.900 74,754 +0.02(+0.40%)
May 07, 2010 6.181 6.181 5.806 5.876 111,110 -0.07(-1.11%)
May 06, 2010 5.946 5.965 5.885 5.942 73,020 +0.01(+0.24%)
May 05, 2010 5.928 5.970 5.928 5.928 56,377 -0.01(-0.24%)
May 04, 2010 5.909 5.942 5.908 5.942 45,536 +0.03(+0.59%)
May 03, 2010 5.961 5.961 5.895 5.907 53,290 -0.03(-0.46%)
Apr 30, 2010 5.946 5.975 5.923 5.935 64,143 -0.02(-0.28%)
Apr 29, 2010 5.951 5.951 5.932 5.951 22,580 +0.00(+0.08%)
Apr 28, 2010 5.932 5.951 5.904 5.946 37,005 +0.01(+0.24%)
Apr 27, 2010 5.885 5.932 5.885 5.932 32,948 +0.01(+0.24%)
Apr 26, 2010 5.984 5.984 5.871 5.918 185,193 -0.04(-0.71%)
Apr 23, 2010 5.876 5.963 5.876 5.961 110,059 +0.07(+1.11%)
Apr 22, 2010 5.824 5.900 5.820 5.895 178,855 +0.07(+1.21%)
Apr 21, 2010 5.792 5.839 5.787 5.824 42,965 +0.01(+0.24%)
Apr 20, 2010 5.782 5.834 5.782 5.810 50,049 +0.01(+0.24%)
Apr 19, 2010 5.806 5.806 5.792 5.796 65,228 +0.00(+0.08%)
Apr 16, 2010 5.801 5.820 5.773 5.792 88,171 -0.04(-0.64%)
Apr 15, 2010 5.824 5.848 5.810 5.829 63,283 +0.00(+0.08%)
Apr 14, 2010 5.839 5.865 5.824 5.824 77,302 -0.03(-0.48%)
Apr 13, 2010 5.853 5.855 5.839 5.853 34,851 +0.02(+0.26%)
Apr 12, 2010 5.828 5.861 5.828 5.837 87,618 +0.01(+0.16%)
Apr 09, 2010 5.842 5.851 5.828 5.828 17,636 -0.01(-0.22%)
Apr 08, 2010 5.837 5.850 5.833 5.841 22,786 -0.00(-0.02%)
Apr 07, 2010 5.823 5.870 5.823 5.842 32,056 -0.02(-0.32%)
Apr 06, 2010 5.795 5.864 5.795 5.861 48,097 +0.04(+0.64%)
Apr 05, 2010 5.791 5.823 5.786 5.823 57,241 +0.03(+0.56%)
Apr 01, 2010 5.791 5.791 5.791 5.791 28,908 +0.00(+0.07%)
Mar 31, 2010 5.767 5.795 5.767 5.787 25,064 +0.01(+0.23%)
Mar 30, 2010 5.793 5.819 5.767 5.774 64,097 -0.04(-0.61%)
Mar 29, 2010 5.763 5.809 5.763 5.809 47,881 +0.03(+0.60%)
Mar 26, 2010 5.753 5.814 5.753 5.775 78,428 +0.00(+0.05%)
Mar 25, 2010 5.809 5.809 5.772 5.772 67,607 +0.00(+0.00%)
Mar 24, 2010 5.767 5.795 5.763 5.772 54,543 +0.00(+0.00%)
Mar 23, 2010 5.772 5.791 5.767 5.772 43,382 -0.01(-0.24%)
Mar 22, 2010 5.767 5.791 5.767 5.786 46,703 +0.01(+0.24%)
Mar 19, 2010 5.786 5.805 5.735 5.772 94,539 -0.03(-0.48%)
Mar 18, 2010 5.772 5.805 5.772 5.800 16,430 -0.00(-0.08%)
Mar 17, 2010 5.730 5.819 5.730 5.805 107,632 +0.03(+0.57%)
Mar 16, 2010 5.739 5.777 5.721 5.772 44,975 +0.01(+0.24%)
Mar 15, 2010 5.782 5.782 5.758 5.758 63,819 -0.02(-0.40%)
Mar 12, 2010 5.767 5.809 5.763 5.781 77,220 -0.01(-0.16%)
Mar 11, 2010 5.781 5.805 5.777 5.791 69,393 +0.02(+0.26%)
Mar 10, 2010 5.827 5.827 5.762 5.775 61,137 -0.02(-0.32%)
Mar 09, 2010 5.808 5.831 5.794 5.794 38,640 -0.00(-0.08%)
Mar 08, 2010 5.789 5.831 5.789 5.799 76,575 +0.02(+0.32%)
Mar 05, 2010 5.771 5.817 5.762 5.780 53,919 +0.00(+0.08%)
Mar 04, 2010 5.775 5.794 5.748 5.775 65,732 +0.01(+0.25%)
Mar 03, 2010 5.771 5.803 5.738 5.761 123,534 -0.00(-0.00%)
Mar 02, 2010 5.752 5.781 5.710 5.762 141,722 -0.03(-0.48%)
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.