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 (%)
Oct 31, 2003 5.239 5.281 5.239 5.258 111,405 +0.06(+1.15%)
Oct 30, 2003 5.202 5.207 5.198 5.198 40,471 -0.04(-0.79%)
Oct 29, 2003 5.258 5.258 5.230 5.239 75,503 +0.00(+0.09%)
Oct 28, 2003 5.267 5.267 5.235 5.235 62,448 -0.03(-0.61%)
Oct 27, 2003 5.267 5.271 5.244 5.267 53,527 +0.01(+0.17%)
Oct 24, 2003 5.248 5.276 5.248 5.258 53,091 +0.03(+0.53%)
Oct 23, 2003 5.253 5.253 5.230 5.230 46,781 -0.01(-0.26%)
Oct 22, 2003 5.235 5.248 5.216 5.244 42,865 +0.02(+0.35%)
Oct 21, 2003 5.235 5.235 5.207 5.225 31,985 +0.00(+0.09%)
Oct 20, 2003 5.202 5.239 5.193 5.221 67,452 +0.00(+0.00%)
Oct 17, 2003 5.225 5.225 5.207 5.221 70,934 +0.01(+0.26%)
Oct 16, 2003 5.212 5.230 5.207 5.207 31,768 -0.00(-0.09%)
Oct 15, 2003 5.212 5.216 5.198 5.212 54,615 -0.03(-0.61%)
Oct 14, 2003 5.239 5.239 5.239 5.244 42,647 -0.01(-0.26%)
Oct 13, 2003 5.262 5.271 5.248 5.258 27,416 -0.00(-0.09%)
Oct 10, 2003 5.253 5.262 5.244 5.262 16,971 +0.02(+0.44%)
Oct 09, 2003 5.248 5.248 5.230 5.239 36,119 -0.00(-0.09%)
Oct 08, 2003 5.235 5.239 5.225 5.244 57,661 +0.00(+0.09%)
Oct 07, 2003 5.253 5.271 5.244 5.239 106,618 -0.01(-0.26%)
Oct 06, 2003 5.248 5.248 5.230 5.253 81,596 +0.00(+0.09%)
Oct 03, 2003 5.248 5.248 5.225 5.248 27,633 +0.02(+0.44%)
Oct 02, 2003 5.253 5.253 5.225 5.225 74,850 -0.06(-1.13%)
Oct 01, 2003 5.267 5.290 5.267 5.285 49,175 -0.01(-0.26%)
Sep 30, 2003 5.276 5.299 5.271 5.299 61,142 +0.02(+0.44%)
Sep 29, 2003 5.299 5.299 5.276 5.276 60,054 -0.02(-0.35%)
Sep 26, 2003 5.262 5.294 5.276 5.294 34,596 +0.03(+0.61%)
Sep 25, 2003 5.258 5.267 5.248 5.262 69,193 +0.00(+0.09%)
Sep 24, 2003 5.248 5.258 5.230 5.258 61,142 +0.01(+0.26%)
Sep 23, 2003 5.225 5.239 5.207 5.244 89,646 +0.02(+0.35%)
Sep 22, 2003 5.276 5.276 5.198 5.225 89,646 -0.04(-0.79%)
Sep 19, 2003 5.290 5.290 5.267 5.267 72,022 -0.03(-0.61%)
Sep 18, 2003 5.308 5.308 5.290 5.299 59,184 -0.01(-0.17%)
Sep 17, 2003 5.299 5.308 5.276 5.308 99,220 +0.03(+0.61%)
Sep 16, 2003 5.281 5.313 5.276 5.276 55,702 +0.00(+0.09%)
Sep 15, 2003 5.308 5.308 5.267 5.271 67,670 -0.06(-1.12%)
Sep 12, 2003 5.308 5.340 5.308 5.331 23,064 -0.00(-0.09%)
Sep 11, 2003 5.290 5.340 5.290 5.336 21,976 +0.03(+0.52%)
Sep 10, 2003 5.290 5.322 5.290 5.308 25,893 -0.00(-0.09%)
Sep 09, 2003 5.331 5.331 5.285 5.313 71,587 +0.00(+0.09%)
Sep 08, 2003 5.331 5.340 5.304 5.308 27,851 -0.01(-0.26%)
Sep 05, 2003 5.331 5.336 5.304 5.322 101,831 +0.02(+0.35%)
Sep 04, 2003 5.281 5.304 5.262 5.304 59,401 +0.03(+0.52%)
Sep 03, 2003 5.253 5.308 5.225 5.276 91,605 +0.01(+0.26%)
Sep 02, 2003 5.258 5.276 5.235 5.262 57,443 +0.00(+0.00%)
Aug 29, 2003 5.225 5.262 5.221 5.262 54,397 +0.01(+0.26%)
Aug 28, 2003 5.193 5.248 5.184 5.248 83,554 +0.06(+1.15%)
Aug 27, 2003 5.184 5.221 5.184 5.189 61,142 -0.02(-0.44%)
Aug 26, 2003 5.285 5.285 5.189 5.212 68,975 -0.05(-0.87%)
Aug 25, 2003 5.285 5.308 5.253 5.258 67,887 -0.04(-0.69%)
Aug 22, 2003 5.271 5.294 5.253 5.294 14,143 +0.03(+0.61%)
Aug 21, 2003 5.253 5.308 5.253 5.262 69,193 -0.01(-0.17%)
Aug 20, 2003 5.262 5.308 5.253 5.271 37,860 +0.02(+0.44%)
Aug 19, 2003 5.207 5.248 5.193 5.248 62,230 +0.06(+1.06%)
Aug 18, 2003 5.207 5.253 5.166 5.193 53,091 +0.01(+0.18%)
Aug 15, 2003 5.193 5.216 5.170 5.184 71,151 -0.05(-0.97%)
Aug 14, 2003 5.262 5.262 5.198 5.235 38,295 -0.03(-0.52%)
Aug 13, 2003 5.271 5.304 5.235 5.262 36,337 -0.05(-0.87%)
Aug 12, 2003 5.331 5.345 5.308 5.308 47,216 +0.00(+0.09%)
Aug 11, 2003 5.327 5.345 5.304 5.304 10,879 -0.04(-0.77%)
Aug 08, 2003 5.290 5.354 5.290 5.345 62,013 +0.02(+0.43%)
Aug 07, 2003 5.262 5.322 5.262 5.322 48,740 +0.04(+0.78%)
Aug 06, 2003 5.230 5.285 5.230 5.281 52,221 +0.09(+1.68%)
Aug 05, 2003 5.147 5.221 5.147 5.193 88,776 +0.01(+0.27%)
Aug 04, 2003 5.138 5.179 5.134 5.179 36,337 -0.00(-0.09%)
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.