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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.63 +0.17 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2011 6.191 6.227 6.186 6.186 102,452 -0.02(-0.25%)
Oct 28, 2011 6.165 6.201 6.165 6.201 77,037 +0.06(+0.92%)
Oct 27, 2011 6.247 6.247 6.145 6.145 127,919 -0.06(-0.91%)
Oct 26, 2011 6.217 6.217 6.145 6.201 102,178 -0.01(-0.08%)
Oct 25, 2011 6.165 6.206 6.145 6.206 98,040 +0.03(+0.42%)
Oct 24, 2011 6.247 6.247 6.145 6.181 207,091 -0.04(-0.66%)
Oct 21, 2011 6.212 6.237 6.186 6.222 75,149 +0.03(+0.41%)
Oct 20, 2011 6.160 6.204 6.160 6.196 99,384 +0.00(+0.00%)
Oct 19, 2011 6.124 6.196 6.114 6.196 160,544 +0.03(+0.50%)
Oct 18, 2011 6.109 6.165 6.093 6.165 144,406 +0.06(+0.92%)
Oct 17, 2011 6.124 6.124 6.065 6.109 54,333 +0.01(+0.17%)
Oct 14, 2011 6.104 6.104 6.016 6.099 118,274 +0.05(+0.85%)
Oct 13, 2011 6.006 6.068 6.006 6.047 69,068 +0.02(+0.26%)
Oct 12, 2011 6.052 6.078 6.022 6.032 110,671 -0.04(-0.74%)
Oct 11, 2011 6.036 6.077 6.031 6.077 120,422 +0.07(+1.10%)
Oct 10, 2011 6.005 6.061 6.000 6.010 97,645 +0.01(+0.17%)
Oct 07, 2011 6.000 6.005 5.964 6.000 93,715 -0.01(-0.17%)
Oct 06, 2011 6.033 6.041 5.975 6.010 76,864 -0.03(-0.51%)
Oct 05, 2011 6.041 6.072 6.000 6.041 125,055 +0.04(+0.60%)
Oct 04, 2011 6.096 6.102 5.985 6.005 226,496 -0.10(-1.67%)
Oct 03, 2011 6.137 6.148 6.087 6.107 121,411 +0.00(+0.00%)
Sep 30, 2011 6.087 6.133 6.087 6.107 78,597 -0.01(-0.08%)
Sep 29, 2011 6.107 6.112 6.082 6.112 119,120 +0.01(+0.17%)
Sep 28, 2011 6.092 6.112 6.069 6.102 170,646 +0.02(+0.25%)
Sep 27, 2011 6.077 6.097 6.061 6.087 189,922 +0.02(+0.25%)
Sep 26, 2011 6.061 6.077 6.036 6.072 114,285 +0.00(+0.00%)
Sep 23, 2011 6.087 6.092 6.041 6.072 164,689 +0.01(+0.08%)
Sep 22, 2011 6.051 6.087 6.031 6.067 159,441 +0.00(+0.00%)
Sep 21, 2011 6.056 6.072 6.036 6.067 64,877 +0.04(+0.59%)
Sep 20, 2011 6.005 6.056 5.992 6.031 196,039 +0.00(+0.00%)
Sep 19, 2011 6.026 6.046 6.005 6.031 66,019 +0.02(+0.25%)
Sep 16, 2011 6.026 6.056 6.015 6.015 95,172 -0.04(-0.59%)
Sep 15, 2011 6.051 6.056 6.026 6.051 158,064 +0.01(+0.08%)
Sep 14, 2011 6.056 6.061 6.041 6.046 85,988 +0.01(+0.08%)
Sep 13, 2011 6.072 6.072 6.031 6.041 56,862 -0.01(-0.23%)
Sep 12, 2011 6.014 6.063 6.014 6.055 135,001 +0.01(+0.08%)
Sep 09, 2011 6.004 6.050 6.004 6.050 129,896 +0.01(+0.08%)
Sep 08, 2011 6.009 6.045 5.999 6.045 85,809 +0.04(+0.68%)
Sep 07, 2011 6.035 6.050 6.004 6.004 69,054 -0.01(-0.19%)
Sep 06, 2011 5.994 6.025 5.989 6.016 114,419 -0.03(-0.48%)
Sep 02, 2011 5.953 6.050 5.953 6.045 184,092 +0.05(+0.76%)
Sep 01, 2011 6.025 6.025 5.989 5.999 159,092 +0.00(+0.00%)
Aug 31, 2011 6.035 6.035 5.979 5.999 172,020 -0.02(-0.25%)
Aug 30, 2011 5.994 6.014 5.994 6.014 64,538 +0.02(+0.34%)
Aug 29, 2011 5.974 6.009 5.959 5.994 142,751 +0.03(+0.51%)
Aug 26, 2011 5.923 5.974 5.923 5.964 86,077 +0.05(+0.86%)
Aug 25, 2011 5.943 5.974 5.908 5.913 107,139 -0.04(-0.68%)
Aug 24, 2011 5.928 5.964 5.893 5.953 134,888 +0.01(+0.17%)
Aug 23, 2011 5.908 5.969 5.908 5.943 82,964 +0.07(+1.12%)
Aug 22, 2011 5.882 5.898 5.842 5.877 91,156 +0.04(+0.61%)
Aug 19, 2011 5.887 5.943 5.821 5.842 205,278 -0.09(-1.54%)
Aug 18, 2011 5.882 5.943 5.842 5.933 97,333 -0.02(-0.34%)
Aug 17, 2011 5.948 5.994 5.943 5.953 88,532 -0.02(-0.34%)
Aug 16, 2011 5.974 5.979 5.943 5.974 127,392 +0.02(+0.26%)
Aug 15, 2011 5.857 5.964 5.857 5.959 122,262 +0.09(+1.56%)
Aug 12, 2011 5.882 5.918 5.847 5.867 145,903 -0.02(-0.35%)
Aug 11, 2011 5.852 5.893 5.828 5.887 79,779 +0.01(+0.23%)
Aug 10, 2011 5.719 5.915 5.719 5.874 207,157 +0.10(+1.72%)
Aug 09, 2011 5.674 5.815 5.558 5.775 248,034 +0.22(+3.91%)
Aug 08, 2011 5.674 5.775 5.537 5.558 425,988 -0.30(-5.17%)
Aug 05, 2011 5.952 5.976 5.770 5.861 370,065 -0.11(-1.78%)
Aug 04, 2011 6.022 6.053 5.932 5.967 197,473 -0.06(-0.92%)
Aug 03, 2011 6.007 6.058 5.977 6.022 130,584 +0.03(+0.42%)
Aug 02, 2011 5.937 5.997 5.937 5.997 112,739 +0.06(+0.94%)
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.