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 (%)
Dec 31, 2003 5.290 5.317 5.262 5.285 113,364 -0.01(-0.26%)
Dec 30, 2003 5.285 5.299 5.271 5.299 62,013 +0.03(+0.52%)
Dec 29, 2003 5.267 5.294 5.262 5.271 54,832 -0.01(-0.17%)
Dec 26, 2003 5.267 5.281 5.267 5.281 11,749 +0.02(+0.35%)
Dec 24, 2003 5.248 5.271 5.239 5.262 36,555 +0.00(+0.00%)
Dec 23, 2003 5.253 5.281 5.253 5.262 49,828 -0.01(-0.26%)
Dec 22, 2003 5.276 5.313 5.271 5.276 99,873 +0.00(+0.09%)
Dec 19, 2003 5.262 5.304 5.258 5.271 46,346 +0.01(+0.26%)
Dec 18, 2003 5.308 5.308 5.258 5.258 86,383 -0.05(-0.95%)
Dec 17, 2003 5.308 5.313 5.308 5.308 60,489 -0.01(-0.17%)
Dec 16, 2003 5.308 5.327 5.308 5.317 65,059 +0.03(+0.61%)
Dec 15, 2003 5.313 5.313 5.276 5.285 70,063 -0.03(-0.61%)
Dec 12, 2003 5.258 5.336 5.258 5.317 134,035 +0.04(+0.78%)
Dec 11, 2003 5.285 5.308 5.248 5.276 100,308 -0.01(-0.17%)
Dec 10, 2003 5.267 5.285 5.267 5.285 94,216 +0.02(+0.44%)
Dec 09, 2003 5.281 5.281 5.281 5.262 39,166 +0.00(+0.09%)
Dec 08, 2003 5.239 5.276 5.239 5.258 71,587 +0.00(+0.09%)
Dec 05, 2003 5.221 5.271 5.221 5.253 134,035 +0.04(+0.70%)
Dec 04, 2003 5.202 5.221 5.202 5.216 88,123 +0.03(+0.53%)
Dec 03, 2003 5.202 5.207 5.179 5.189 76,809 +0.00(+0.00%)
Dec 02, 2003 5.193 5.202 5.179 5.189 59,619 -0.01(-0.18%)
Dec 01, 2003 5.184 5.184 5.184 5.198 72,022 +0.01(+0.27%)
Nov 28, 2003 5.193 5.221 5.184 5.184 43,300 -0.01(-0.27%)
Nov 26, 2003 5.212 5.212 5.184 5.198 74,850 -0.01(-0.26%)
Nov 25, 2003 5.202 5.207 5.175 5.212 55,702 +0.01(+0.18%)
Nov 24, 2003 5.202 5.221 5.175 5.202 65,929 -0.02(-0.35%)
Nov 21, 2003 5.239 5.244 5.202 5.221 87,035 +0.01(+0.18%)
Nov 20, 2003 5.202 5.230 5.202 5.212 50,045 +0.01(+0.18%)
Nov 19, 2003 5.202 5.216 5.179 5.202 153,183 -0.00(-0.09%)
Nov 18, 2003 5.198 5.212 5.198 5.207 183,645 +0.01(+0.18%)
Nov 17, 2003 5.179 5.198 5.175 5.198 75,068 -0.03(-0.53%)
Nov 14, 2003 5.221 5.239 5.216 5.225 118,151 +0.02(+0.44%)
Nov 13, 2003 5.216 5.230 5.184 5.202 98,132 -0.00(-0.09%)
Nov 12, 2003 5.207 5.235 5.147 5.207 210,409 -0.04(-0.79%)
Nov 11, 2003 5.225 5.253 5.225 5.248 57,878 +0.03(+0.53%)
Nov 10, 2003 5.198 5.207 5.198 5.221 38,513 +0.00(+0.00%)
Nov 07, 2003 5.244 5.244 5.179 5.221 163,845 -0.02(-0.35%)
Nov 06, 2003 5.244 5.258 5.225 5.239 93,998 -0.02(-0.44%)
Nov 05, 2003 5.235 5.244 5.235 5.262 54,397 +0.00(+0.00%)
Nov 04, 2003 5.235 5.244 5.235 5.262 74,213 +0.04(+0.70%)
Nov 03, 2003 5.244 5.244 5.225 5.225 55,322 -0.03(-0.61%)
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%)
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.