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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.10 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 10.63 10.74 10.63 10.69 112,663 +0.06(+0.55%)
Jan 30, 2024 10.61 10.74 10.61 10.63 71,539 +0.02(+0.18%)
Jan 29, 2024 10.56 10.63 10.52 10.61 85,667 +0.06(+0.56%)
Jan 26, 2024 10.54 10.61 10.52 10.56 53,135 -0.04(-0.37%)
Jan 25, 2024 10.58 10.62 10.57 10.59 68,173 +0.01(+0.09%)
Jan 24, 2024 10.58 10.60 10.49 10.58 116,894 +0.00(+0.00%)
Jan 23, 2024 10.59 10.67 10.58 10.58 37,405 -0.06(-0.55%)
Jan 22, 2024 10.54 10.70 10.47 10.64 83,557 +0.19(+1.78%)
Jan 19, 2024 10.54 10.54 10.36 10.46 86,436 -0.03(-0.28%)
Jan 18, 2024 10.56 10.62 10.47 10.49 106,513 -0.10(-0.93%)
Jan 17, 2024 10.59 10.61 10.53 10.58 91,632 -0.02(-0.18%)
Jan 16, 2024 10.76 10.76 10.59 10.60 50,199 -0.17(-1.55%)
Jan 12, 2024 10.95 10.95 10.75 10.77 61,386 -0.09(-0.81%)
Jan 11, 2024 11.06 11.09 10.78 10.86 111,029 -0.16(-1.46%)
Jan 10, 2024 10.83 11.07 10.77 11.02 228,493 +0.25(+2.35%)
Jan 09, 2024 10.83 10.86 10.72 10.77 61,170 -0.05(-0.45%)
Jan 08, 2024 10.66 10.82 10.63 10.82 96,879 +0.19(+1.74%)
Jan 05, 2024 10.59 10.73 10.53 10.63 96,836 +0.05(+0.46%)
Jan 04, 2024 10.51 10.60 10.44 10.58 133,187 -0.02(-0.18%)
Jan 03, 2024 10.58 10.74 10.50 10.60 127,802 +0.02(+0.18%)
Jan 02, 2024 10.34 10.59 10.34 10.58 142,004 +0.25(+2.46%)
Dec 29, 2023 10.25 10.40 10.23 10.33 188,441 +0.09(+0.86%)
Dec 28, 2023 10.28 10.43 10.18 10.24 247,959 -0.03(-0.29%)
Dec 27, 2023 10.36 10.43 10.22 10.27 287,137 +0.01(+0.10%)
Dec 26, 2023 10.37 10.37 10.23 10.26 230,297 -0.11(-1.04%)
Dec 22, 2023 10.49 10.64 10.34 10.37 181,795 -0.11(-1.02%)
Dec 21, 2023 10.45 10.61 10.40 10.47 205,272 +0.12(+1.13%)
Dec 20, 2023 10.35 10.44 10.29 10.36 248,246 +0.02(+0.19%)
Dec 19, 2023 10.28 10.38 10.22 10.34 204,177 +0.07(+0.67%)
Dec 18, 2023 10.35 10.39 10.21 10.27 129,564 -0.02(-0.19%)
Dec 15, 2023 10.38 10.41 10.27 10.29 218,974 -0.03(-0.28%)
Dec 14, 2023 10.22 10.33 10.12 10.32 223,626 +0.19(+1.90%)
Dec 13, 2023 9.980 10.18 9.961 10.13 191,965 +0.13(+1.26%)
Dec 12, 2023 10.10 10.11 9.922 9.999 168,873 -0.03(-0.29%)
Dec 11, 2023 10.08 10.16 10.02 10.03 81,735 -0.05(-0.48%)
Dec 08, 2023 10.14 10.15 9.951 10.08 133,268 -0.07(-0.67%)
Dec 07, 2023 10.10 10.20 10.05 10.14 74,336 +0.08(+0.77%)
Dec 06, 2023 10.28 10.32 9.961 10.07 89,449 -0.17(-1.70%)
Dec 05, 2023 10.14 10.26 10.14 10.24 162,234 +0.13(+1.25%)
Dec 04, 2023 9.990 10.20 9.990 10.12 139,364 +0.15(+1.46%)
Dec 01, 2023 9.961 10.04 9.902 9.970 127,734 +0.08(+0.78%)
Nov 30, 2023 9.805 10.04 9.796 9.893 195,177 +0.13(+1.29%)
Nov 29, 2023 9.718 9.796 9.708 9.767 141,546 +0.09(+0.90%)
Nov 28, 2023 9.534 9.718 9.534 9.679 104,524 +0.14(+1.42%)
Nov 27, 2023 9.650 9.670 9.467 9.544 140,735 -0.11(-1.11%)
Nov 24, 2023 9.776 9.796 9.621 9.650 28,613 -0.08(-0.80%)
Nov 22, 2023 9.844 9.864 9.708 9.728 88,027 -0.03(-0.30%)
Nov 21, 2023 9.708 9.805 9.602 9.757 118,836 +0.06(+0.60%)
Nov 20, 2023 9.670 9.747 9.573 9.699 219,159 +0.03(+0.30%)
Nov 17, 2023 9.611 9.679 9.582 9.670 173,408 +0.12(+1.22%)
Nov 16, 2023 9.456 9.611 9.415 9.553 193,478 +0.16(+1.65%)
Nov 15, 2023 9.340 9.427 9.291 9.398 102,121 +0.11(+1.15%)
Nov 14, 2023 9.243 9.364 9.233 9.291 147,074 +0.13(+1.38%)
Nov 13, 2023 9.078 9.174 8.981 9.165 108,802 +0.09(+0.96%)
Nov 10, 2023 9.049 9.174 8.981 9.078 160,936 +0.13(+1.40%)
Nov 09, 2023 9.059 9.059 8.905 8.952 160,256 -0.06(-0.64%)
Nov 08, 2023 8.962 9.010 8.900 9.010 100,995 +0.10(+1.08%)
Nov 07, 2023 8.807 8.962 8.807 8.914 143,460 +0.15(+1.76%)
Nov 06, 2023 8.836 8.856 8.740 8.759 155,979 -0.12(-1.31%)
Nov 03, 2023 8.885 9.020 8.827 8.875 169,371 +0.07(+0.77%)
Nov 02, 2023 8.817 8.904 8.721 8.807 183,474 +0.07(+0.77%)
Nov 01, 2023 8.527 8.788 8.412 8.740 180,551 +0.29(+3.43%)
Oct 31, 2023 8.547 8.547 8.392 8.450 207,223 -0.08(-0.91%)
Oct 30, 2023 8.595 8.653 8.489 8.527 126,293 +0.02(+0.23%)
Oct 27, 2023 8.498 8.566 8.479 8.508 86,655 +0.00(+0.00%)
Oct 26, 2023 8.556 8.559 8.315 8.508 96,982 -0.02(-0.23%)
Oct 25, 2023 8.479 8.566 8.421 8.527 106,576 +0.04(+0.46%)
Oct 24, 2023 8.479 8.545 8.440 8.489 116,586 +0.07(+0.80%)
Oct 23, 2023 8.440 8.508 8.407 8.421 89,490 -0.03(-0.34%)
Oct 20, 2023 8.460 8.507 8.421 8.450 68,325 -0.05(-0.57%)
Oct 19, 2023 8.547 8.548 8.469 8.498 94,691 -0.05(-0.56%)
Oct 18, 2023 8.605 8.634 8.527 8.547 114,477 -0.10(-1.12%)
Oct 17, 2023 8.595 8.643 8.559 8.643 65,834 -0.02(-0.22%)
Oct 16, 2023 8.730 8.730 8.624 8.663 90,128 -0.01(-0.11%)
Oct 13, 2023 8.672 8.730 8.624 8.672 63,793 +0.06(+0.68%)
Oct 12, 2023 8.748 8.758 8.595 8.614 116,585 -0.11(-1.21%)
Oct 11, 2023 8.710 8.758 8.691 8.720 116,383 +0.08(+0.89%)
Oct 10, 2023 8.595 8.652 8.556 8.643 68,924 +0.04(+0.45%)
Oct 09, 2023 8.527 8.604 8.527 8.604 96,439 +0.09(+1.02%)
Oct 06, 2023 8.489 8.590 8.470 8.518 61,530 -0.06(-0.67%)
Oct 05, 2023 8.575 8.633 8.527 8.575 134,951 -0.03(-0.34%)
Oct 04, 2023 8.566 8.614 8.547 8.604 56,434 +0.08(+0.90%)
Oct 03, 2023 8.479 8.575 8.460 8.527 159,907 -0.05(-0.56%)
Oct 02, 2023 8.720 8.729 8.556 8.575 146,684 -0.08(-0.89%)
Sep 29, 2023 8.672 8.768 8.619 8.652 223,878 +0.01(+0.11%)
Sep 28, 2023 8.595 8.720 8.575 8.643 248,040 +0.00(+0.00%)
Sep 27, 2023 8.816 8.835 8.547 8.643 184,273 -0.17(-1.96%)
Sep 26, 2023 8.931 8.939 8.796 8.816 103,580 -0.11(-1.19%)
Sep 25, 2023 9.037 8.998 8.912 8.921 126,554 -0.15(-1.69%)
Sep 22, 2023 9.066 9.200 9.056 9.075 161,565 +0.01(+0.11%)
Sep 21, 2023 9.066 9.095 9.056 9.066 101,744 -0.08(-0.84%)
Sep 20, 2023 9.085 9.162 9.085 9.143 60,213 +0.06(+0.63%)
Sep 19, 2023 9.085 9.104 9.056 9.085 100,363 +0.01(+0.11%)
Sep 18, 2023 9.075 9.171 9.075 9.075 72,384 -0.03(-0.32%)
Sep 15, 2023 9.152 9.156 9.104 9.104 45,451 -0.04(-0.42%)
Sep 14, 2023 9.123 9.181 9.100 9.143 138,446 -0.01(-0.10%)
Sep 13, 2023 9.161 9.161 9.113 9.152 62,710 +0.00(+0.00%)
Sep 12, 2023 9.180 9.190 9.133 9.152 61,547 -0.02(-0.21%)
Sep 11, 2023 9.219 9.219 9.161 9.171 85,331 -0.02(-0.21%)
Sep 08, 2023 9.190 9.257 9.180 9.190 66,648 -0.02(-0.21%)
Sep 07, 2023 9.247 9.276 9.180 9.209 104,122 -0.04(-0.41%)
Sep 06, 2023 9.228 9.286 9.180 9.247 341,907 +0.01(+0.10%)
Sep 05, 2023 9.286 9.290 9.219 9.238 67,630 -0.04(-0.41%)
Sep 01, 2023 9.314 9.334 9.238 9.276 91,296 -0.03(-0.31%)
Aug 31, 2023 9.286 9.334 9.247 9.305 101,190 +0.05(+0.52%)
Aug 30, 2023 9.286 9.381 9.238 9.257 87,624 -0.05(-0.51%)
Aug 29, 2023 9.295 9.338 9.190 9.305 143,663 +0.04(+0.41%)
Aug 28, 2023 9.238 9.290 9.219 9.267 89,722 +0.03(+0.31%)
Aug 25, 2023 9.238 9.305 9.190 9.238 68,645 -0.01(-0.10%)
Aug 24, 2023 9.305 9.319 9.238 9.247 53,228 -0.08(-0.82%)
Aug 23, 2023 9.295 9.367 9.295 9.324 86,799 +0.05(+0.52%)
Aug 22, 2023 9.381 9.381 9.276 9.276 63,119 -0.05(-0.51%)
Aug 21, 2023 9.381 9.381 9.276 9.324 130,096 -0.06(-0.61%)
Aug 18, 2023 9.353 9.429 9.343 9.381 35,587 +0.00(+0.00%)
Aug 17, 2023 9.458 9.458 9.362 9.381 60,017 -0.07(-0.71%)
Aug 16, 2023 9.535 9.561 9.420 9.448 54,735 -0.11(-1.10%)
Aug 15, 2023 9.592 9.611 9.525 9.554 73,233 +0.00(+0.00%)
Aug 14, 2023 9.669 9.669 9.544 9.554 32,184 -0.09(-0.89%)
Aug 11, 2023 9.544 9.687 9.468 9.639 62,195 +0.11(+1.20%)
Aug 10, 2023 9.620 9.668 9.496 9.525 77,391 -0.07(-0.70%)
Aug 09, 2023 9.496 9.592 9.477 9.592 92,784 +0.09(+0.90%)
Aug 08, 2023 9.535 9.544 9.487 9.506 82,518 +0.04(+0.40%)
Aug 07, 2023 9.525 9.582 9.449 9.468 43,299 -0.06(-0.60%)
Aug 04, 2023 9.544 9.573 9.477 9.525 87,199 +0.04(+0.40%)
Aug 03, 2023 9.630 9.630 9.487 9.487 104,560 -0.16(-1.68%)
Aug 02, 2023 9.659 9.744 9.563 9.649 127,476 -0.04(-0.39%)
Aug 01, 2023 9.763 9.785 9.659 9.687 171,760 -0.08(-0.78%)
Jul 31, 2023 9.782 9.821 9.738 9.763 127,219 +0.01(+0.10%)
Jul 28, 2023 9.744 9.782 9.649 9.754 83,114 +0.10(+1.09%)
Jul 27, 2023 9.754 9.754 9.649 9.649 78,270 -0.09(-0.88%)
Jul 26, 2023 9.687 9.744 9.668 9.735 94,815 +0.08(+0.79%)
Jul 25, 2023 9.716 9.735 9.649 9.659 91,097 -0.05(-0.49%)
Jul 24, 2023 9.754 9.811 9.687 9.706 66,440 -0.04(-0.39%)
Jul 21, 2023 9.754 9.811 9.716 9.744 31,937 +0.02(+0.20%)
Jul 20, 2023 9.754 9.840 9.697 9.725 71,812 -0.09(-0.87%)
Jul 19, 2023 9.859 9.878 9.782 9.811 46,104 -0.02(-0.19%)
Jul 18, 2023 9.754 9.897 9.678 9.830 68,402 +0.06(+0.59%)
Jul 17, 2023 9.878 9.878 9.773 9.773 33,435 -0.10(-0.97%)
Jul 14, 2023 9.868 9.887 9.821 9.868 54,745 +0.03(+0.29%)
Jul 13, 2023 9.668 9.868 9.668 9.840 40,645 +0.15(+1.58%)
Jul 12, 2023 9.658 9.696 9.592 9.687 96,603 +0.09(+0.89%)
Jul 11, 2023 9.630 9.649 9.563 9.601 103,936 -0.01(-0.10%)
Jul 10, 2023 9.554 9.630 9.535 9.611 50,633 +0.03(+0.30%)
Jul 07, 2023 9.535 9.677 9.535 9.582 65,836 +0.04(+0.40%)
Jul 06, 2023 9.630 9.687 9.535 9.544 84,114 -0.16(-1.66%)
Jul 05, 2023 9.858 9.877 9.668 9.706 101,315 -0.12(-1.26%)
Jul 03, 2023 9.734 9.829 9.715 9.829 48,935 +0.16(+1.67%)
Jun 30, 2023 9.810 9.810 9.668 9.668 46,749 -0.07(-0.68%)
Jun 29, 2023 9.791 9.829 9.706 9.734 76,306 -0.09(-0.87%)
Jun 28, 2023 9.782 9.839 9.725 9.820 69,294 +0.01(+0.10%)
Jun 27, 2023 9.801 9.858 9.758 9.810 63,753 +0.05(+0.49%)
Jun 26, 2023 9.753 9.801 9.739 9.763 69,274 +0.01(+0.10%)
Jun 23, 2023 9.706 9.753 9.687 9.753 90,853 +0.06(+0.59%)
Jun 22, 2023 9.725 9.753 9.668 9.696 62,226 -0.06(-0.58%)
Jun 21, 2023 9.744 9.763 9.663 9.753 42,754 +0.00(+0.00%)
Jun 20, 2023 9.620 9.772 9.598 9.753 102,920 +0.11(+1.18%)
Jun 16, 2023 9.687 9.715 9.592 9.639 56,484 -0.07(-0.68%)
Jun 15, 2023 9.696 9.772 9.687 9.706 75,954 -0.04(-0.38%)
May 08, 2023 9.884 9.903 9.715 9.743 47,136 -0.12(-1.24%)
May 05, 2023 9.790 9.884 9.715 9.865 77,594 +0.15(+1.55%)
May 04, 2023 9.686 9.828 9.686 9.715 49,012 +0.04(+0.39%)
May 03, 2023 9.649 9.724 9.649 9.677 52,438 -0.01(-0.10%)
May 02, 2023 9.667 9.715 9.639 9.686 74,301 +0.02(+0.24%)
May 01, 2023 9.705 9.742 9.630 9.663 135,730 -0.08(-0.82%)
Apr 28, 2023 9.724 9.781 9.705 9.743 47,647 +0.07(+0.68%)
Apr 27, 2023 9.686 9.762 9.666 9.677 89,252 -0.01(-0.10%)
Apr 26, 2023 9.630 9.724 9.564 9.686 113,074 +0.06(+0.59%)
Apr 25, 2023 9.696 9.724 9.611 9.630 53,975 -0.07(-0.68%)
Apr 24, 2023 9.677 9.733 9.658 9.696 38,683 +0.04(+0.39%)
Apr 21, 2023 9.686 9.715 9.609 9.658 34,029 -0.05(-0.49%)
Apr 20, 2023 9.677 9.752 9.642 9.705 120,575 +0.09(+0.98%)
Apr 19, 2023 9.620 9.634 9.564 9.611 108,952 -0.07(-0.68%)
Apr 18, 2023 9.733 9.746 9.630 9.677 143,224 -0.12(-1.25%)
Apr 17, 2023 9.837 9.884 9.752 9.799 91,436 -0.05(-0.48%)
Apr 14, 2023 9.922 9.922 9.790 9.846 78,801 -0.05(-0.48%)
Apr 13, 2023 9.884 9.931 9.856 9.894 76,356 +0.00(+0.00%)
Apr 12, 2023 9.921 9.931 9.856 9.893 75,863 +0.01(+0.09%)
Apr 11, 2023 9.874 9.893 9.827 9.884 56,708 +0.02(+0.19%)
Apr 10, 2023 9.874 9.874 9.818 9.865 105,133 -0.07(-0.66%)
Apr 06, 2023 9.968 9.996 9.884 9.931 75,118 -0.01(-0.09%)
Apr 05, 2023 9.790 9.959 9.790 9.940 87,446 +0.15(+1.53%)
Apr 04, 2023 9.799 9.884 9.743 9.790 98,423 -0.01(-0.10%)
Apr 03, 2023 9.921 9.987 9.752 9.799 115,496 -0.08(-0.85%)
Mar 31, 2023 9.856 9.996 9.762 9.884 110,910 +0.09(+0.96%)
Mar 30, 2023 9.724 9.865 9.668 9.790 86,426 +0.08(+0.87%)
Mar 29, 2023 9.696 9.743 9.668 9.705 65,526 +0.01(+0.10%)
Mar 28, 2023 9.743 9.790 9.677 9.696 100,540 -0.10(-1.05%)
Mar 27, 2023 9.780 9.865 9.735 9.799 55,435 +0.07(+0.67%)
Mar 24, 2023 9.799 9.799 9.687 9.734 48,750 -0.03(-0.29%)
Mar 23, 2023 9.752 9.799 9.710 9.762 68,930 +0.07(+0.68%)
Mar 22, 2023 9.799 9.809 9.658 9.696 48,060 -0.08(-0.77%)
Mar 21, 2023 9.715 9.780 9.696 9.771 110,618 +0.13(+1.36%)
Mar 20, 2023 9.687 9.734 9.630 9.640 72,156 -0.07(-0.68%)
Mar 17, 2023 9.884 9.884 9.480 9.705 174,243 -0.12(-1.24%)
Mar 16, 2023 9.865 9.931 9.827 9.827 58,358 -0.04(-0.38%)
Mar 15, 2023 9.874 10.01 9.837 9.865 50,908 -0.08(-0.85%)
Mar 14, 2023 9.799 9.949 9.724 9.949 113,116 +0.26(+2.72%)
Mar 13, 2023 9.677 9.752 9.649 9.686 68,426 +0.10(+1.07%)
Mar 10, 2023 9.742 9.766 9.574 9.583 79,624 -0.06(-0.58%)
Mar 09, 2023 9.724 9.798 9.639 9.639 69,280 -0.02(-0.19%)
Mar 08, 2023 9.630 9.667 9.611 9.658 109,203 +0.07(+0.78%)
Mar 07, 2023 9.798 9.808 9.546 9.583 215,136 -0.18(-1.82%)
Mar 06, 2023 9.742 9.789 9.705 9.761 88,258 +0.03(+0.29%)
Mar 03, 2023 9.789 9.836 9.705 9.733 99,748 +0.04(+0.39%)
Mar 02, 2023 9.667 9.733 9.639 9.696 57,271 -0.03(-0.29%)
Mar 01, 2023 9.836 9.854 9.705 9.724 64,184 -0.06(-0.57%)
Feb 28, 2023 9.901 9.901 9.770 9.780 174,075 -0.12(-1.23%)
Feb 27, 2023 10.09 10.18 9.873 9.901 90,187 -0.08(-0.84%)
Feb 24, 2023 10.07 10.07 9.911 9.985 71,627 -0.09(-0.93%)
Feb 23, 2023 10.22 10.27 10.08 10.08 46,839 -0.11(-1.10%)
Feb 22, 2023 10.22 10.30 10.05 10.19 125,015 +0.02(+0.18%)
Feb 21, 2023 10.24 10.24 10.13 10.17 128,233 -0.10(-1.00%)
Feb 17, 2023 10.36 10.36 10.25 10.28 62,917 -0.08(-0.81%)
Feb 16, 2023 10.42 10.43 10.28 10.36 48,667 -0.10(-0.98%)
Feb 15, 2023 10.48 10.55 10.41 10.46 68,215 -0.02(-0.18%)
Feb 14, 2023 10.49 10.65 10.38 10.48 154,107 +0.01(+0.14%)
Feb 13, 2023 10.60 10.62 10.43 10.47 48,603 -0.07(-0.71%)
Feb 10, 2023 10.48 10.61 10.43 10.54 70,837 +0.09(+0.89%)
Feb 09, 2023 10.54 10.56 10.42 10.45 150,596 -0.02(-0.18%)
Feb 08, 2023 10.51 10.56 10.47 10.47 92,694 -0.03(-0.27%)
Feb 07, 2023 10.39 10.52 10.36 10.49 76,683 +0.14(+1.35%)
Feb 06, 2023 10.47 10.51 10.35 10.35 90,234 -0.14(-1.33%)
Feb 03, 2023 10.55 10.60 10.46 10.49 117,841 -0.11(-1.05%)
Feb 02, 2023 10.76 10.81 10.59 10.61 136,863 -0.08(-0.78%)
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.