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 (%)
Oct 31, 2008 4.637 4.674 4.623 4.674 43,489 +0.01(+0.20%)
Oct 30, 2008 4.679 4.688 4.619 4.665 50,865 -0.06(-1.17%)
Oct 29, 2008 4.734 4.757 4.605 4.720 103,437 -0.01(-0.29%)
Oct 28, 2008 4.849 4.849 4.656 4.734 87,216 -0.11(-2.37%)
Oct 27, 2008 4.793 4.872 4.692 4.849 45,730 +0.07(+1.44%)
Oct 24, 2008 4.803 4.803 4.559 4.780 59,708 -0.09(-1.89%)
Oct 23, 2008 4.692 4.872 4.683 4.872 85,564 +0.18(+3.92%)
Oct 22, 2008 4.619 4.734 4.550 4.688 44,507 +0.01(+0.29%)
Oct 21, 2008 4.646 4.697 4.527 4.674 119,830 -0.00(-0.10%)
Oct 20, 2008 4.559 4.752 4.559 4.679 95,423 +0.11(+2.41%)
Oct 17, 2008 4.476 4.586 4.458 4.568 87,890 +0.11(+2.58%)
Oct 16, 2008 4.274 4.458 4.063 4.453 107,539 +0.13(+3.00%)
Oct 15, 2008 4.504 4.513 4.269 4.324 94,692 -0.15(-3.31%)
Oct 14, 2008 4.306 4.816 4.306 4.472 126,249 +0.13(+3.07%)
Oct 13, 2008 3.966 4.361 3.966 4.338 209,131 +0.39(+9.90%)
Oct 10, 2008 3.677 3.948 3.346 3.948 294,712 +0.11(+2.87%)
Oct 09, 2008 4.283 4.541 3.805 3.837 239,237 -0.42(-9.83%)
Oct 08, 2008 4.518 4.619 4.150 4.256 200,548 -0.50(-10.44%)
Oct 07, 2008 4.849 4.907 4.665 4.752 126,537 -0.09(-1.90%)
Oct 06, 2008 5.028 5.028 4.651 4.844 107,123 -0.39(-7.46%)
Oct 03, 2008 5.216 5.285 5.189 5.235 34,705 +0.07(+1.42%)
Oct 02, 2008 5.078 5.221 5.019 5.161 68,227 +0.04(+0.81%)
Oct 01, 2008 4.991 5.129 4.954 5.120 85,147 +0.13(+2.58%)
Sep 30, 2008 4.918 4.999 4.918 4.991 47,110 -0.00(-0.03%)
Sep 29, 2008 5.262 5.262 4.982 4.993 88,387 -0.21(-4.03%)
Sep 26, 2008 5.051 5.240 5.051 5.202 0 +0.03(+0.62%)
Sep 25, 2008 5.317 5.377 5.170 5.170 95,787 -0.15(-2.75%)
Sep 24, 2008 5.138 5.345 5.138 5.316 47,834 +0.22(+4.31%)
Sep 23, 2008 5.244 5.331 5.014 5.097 94,823 -0.19(-3.57%)
Sep 22, 2008 5.588 5.598 5.271 5.285 149,159 -0.26(-4.64%)
Sep 19, 2008 5.216 5.547 5.216 5.543 0 +0.38(+7.45%)
Sep 18, 2008 5.400 5.400 4.573 5.158 216,508 -0.34(-6.15%)
Sep 17, 2008 5.515 5.584 5.354 5.497 129,868 -0.09(-1.56%)
Sep 16, 2008 5.556 5.621 5.501 5.584 97,454 +0.05(+0.83%)
Sep 15, 2008 5.598 5.598 5.533 5.538 36,696 -0.07(-1.23%)
Sep 12, 2008 5.694 5.694 5.598 5.607 31,820 -0.07(-1.21%)
Sep 11, 2008 5.740 5.740 5.676 5.676 79,622 -0.09(-1.52%)
Sep 10, 2008 5.786 5.786 5.722 5.763 52,650 -0.01(-0.24%)
Sep 09, 2008 5.837 5.837 5.768 5.777 68,014 -0.06(-1.02%)
Sep 08, 2008 5.791 5.837 5.768 5.837 84,727 +0.06(+1.11%)
Sep 05, 2008 5.703 5.772 5.703 5.772 0 +0.05(+0.88%)
Sep 04, 2008 5.722 5.731 5.694 5.722 41,376 +0.00(+0.00%)
Sep 03, 2008 5.731 5.740 5.685 5.722 114,876 -0.01(-0.16%)
Sep 02, 2008 5.736 5.736 5.708 5.731 53,339 +0.01(+0.16%)
Aug 29, 2008 5.713 5.736 5.713 5.722 21,143 -0.00(-0.08%)
Aug 28, 2008 5.722 5.736 5.719 5.726 15,372 -0.02(-0.32%)
Aug 27, 2008 5.754 5.754 5.731 5.745 77,712 +0.00(+0.08%)
Aug 26, 2008 5.694 5.759 5.694 5.740 43,448 +0.01(+0.16%)
Aug 25, 2008 5.657 5.731 5.657 5.731 60,788 +0.02(+0.40%)
Aug 22, 2008 5.653 5.713 5.653 5.708 51,231 +0.02(+0.29%)
Aug 21, 2008 5.726 5.731 5.676 5.691 54,697 -0.03(-0.61%)
Aug 20, 2008 5.736 5.736 5.685 5.726 17,261 +0.01(+0.24%)
Aug 19, 2008 5.740 5.740 5.676 5.713 68,386 -0.03(-0.56%)
Aug 18, 2008 5.726 5.745 5.708 5.745 33,889 +0.02(+0.32%)
Aug 15, 2008 5.690 5.731 5.648 5.726 0 -0.00(-0.08%)
Aug 14, 2008 5.699 5.731 5.671 5.731 53,300 +0.02(+0.40%)
Aug 13, 2008 5.699 5.722 5.680 5.708 19,147 -0.02(-0.32%)
Aug 12, 2008 5.717 5.745 5.703 5.726 36,087 -0.01(-0.16%)
Aug 11, 2008 5.713 5.736 5.703 5.736 29,056 +0.00(+0.08%)
Aug 08, 2008 5.754 5.754 5.703 5.731 47,654 -0.01(-0.14%)
Aug 07, 2008 5.754 5.777 5.699 5.739 33,447 -0.03(-0.57%)
Aug 06, 2008 5.797 5.823 5.754 5.772 29,661 -0.05(-0.79%)
Aug 05, 2008 5.782 5.818 5.777 5.818 24,657 +0.03(+0.52%)
Aug 04, 2008 5.786 5.805 5.782 5.788 14,445 -0.00(-0.04%)
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.