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: 4:10 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 (%)
Feb 29, 2008 6.037 6.037 5.900 5.986 105,830 -0.04(-0.61%)
Feb 28, 2008 6.119 6.119 5.982 6.023 166,836 -0.06(-1.05%)
Feb 27, 2008 6.147 6.160 6.087 6.087 71,938 -0.05(-0.89%)
Feb 26, 2008 6.087 6.147 6.087 6.142 34,329 +0.05(+0.75%)
Feb 25, 2008 6.060 6.147 6.046 6.096 124,635 +0.03(+0.45%)
Feb 22, 2008 6.183 6.183 6.055 6.069 66,909 -0.06(-1.04%)
Feb 21, 2008 6.156 6.179 6.087 6.133 102,441 -0.01(-0.22%)
Feb 20, 2008 6.128 6.165 6.119 6.147 73,384 -0.02(-0.37%)
Feb 19, 2008 6.019 6.201 6.019 6.169 132,288 +0.11(+1.89%)
Feb 18, 2008 6.000 6.060 5.954 6.055 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.060 5.954 6.055 109,618 +0.01(+0.15%)
Feb 14, 2008 6.256 6.256 5.991 6.046 189,358 -0.26(-4.06%)
Feb 13, 2008 6.494 6.494 6.261 6.302 103,425 -0.19(-2.96%)
Feb 12, 2008 6.426 6.517 6.403 6.494 94,460 +0.07(+1.14%)
Feb 11, 2008 6.403 6.421 6.375 6.421 109,548 +0.08(+1.23%)
Feb 08, 2008 6.375 6.375 6.339 6.343 76,677 -0.03(-0.50%)
Feb 07, 2008 6.394 6.394 6.339 6.375 54,008 -0.00(-0.07%)
Feb 06, 2008 6.357 6.394 6.357 6.380 85,058 +0.02(+0.29%)
Feb 05, 2008 6.329 6.394 6.329 6.362 43,185 +0.02(+0.29%)
Feb 04, 2008 6.366 6.371 6.320 6.343 81,957 -0.02(-0.29%)
Feb 01, 2008 6.380 6.389 6.334 6.362 88,025 +0.00(+0.07%)
Jan 31, 2008 6.389 6.389 6.357 6.357 30,830 +0.00(+0.00%)
Jan 30, 2008 6.357 6.375 6.325 6.357 37,609 +0.01(+0.14%)
Jan 29, 2008 6.297 6.348 6.288 6.348 94,897 +0.06(+0.95%)
Jan 28, 2008 6.293 6.334 6.284 6.288 87,026 -0.06(-0.94%)
Jan 25, 2008 6.339 6.348 6.293 6.348 59,037 +0.01(+0.22%)
Jan 24, 2008 6.307 6.394 6.307 6.334 82,871 +0.02(+0.36%)
Jan 23, 2008 6.197 6.311 6.192 6.311 87,026 +0.14(+2.22%)
Jan 22, 2008 5.996 6.220 5.996 6.174 164,713 -0.00(-0.07%)
Jan 21, 2008 6.183 6.270 6.142 6.179 0 +0.00(+0.00%)
Jan 18, 2008 6.183 6.270 6.142 6.179 156,341 -0.06(-1.03%)
Jan 17, 2008 6.311 6.311 6.243 6.243 87,026 -0.08(-1.23%)
Jan 16, 2008 6.316 6.352 6.307 6.320 51,384 +0.03(+0.51%)
Jan 15, 2008 6.297 6.297 6.261 6.288 45,699 -0.00(-0.07%)
Jan 14, 2008 6.224 6.297 6.224 6.293 46,137 +0.09(+1.40%)
Jan 11, 2008 6.224 6.229 6.197 6.206 28,644 -0.00(-0.07%)
Jan 10, 2008 6.192 6.211 6.160 6.211 68,002 +0.07(+1.12%)
Jan 09, 2008 6.206 6.206 6.137 6.142 73,821 -0.04(-0.59%)
Jan 08, 2008 6.137 6.192 6.121 6.179 70,626 +0.09(+1.43%)
Jan 07, 2008 6.119 6.142 6.092 6.092 62,536 +0.00(+0.08%)
Jan 04, 2008 6.055 6.105 6.019 6.087 65,379 +0.06(+0.99%)
Jan 03, 2008 5.904 6.041 5.904 6.028 88,856 +0.15(+2.57%)
Jan 02, 2008 5.868 5.900 5.826 5.877 74,070 +0.08(+1.34%)
Jan 01, 2008 5.721 5.799 5.721 5.799 162,900 +0.00(+0.00%)
Dec 31, 2007 5.721 5.799 5.721 5.799 162,900 +0.08(+1.36%)
Dec 28, 2007 5.694 5.753 5.694 5.721 187,827 +0.00(+0.08%)
Dec 27, 2007 5.671 5.717 5.666 5.717 226,104 +0.02(+0.32%)
Dec 26, 2007 5.703 5.708 5.666 5.698 177,113 +0.04(+0.65%)
Dec 24, 2007 5.648 5.689 5.625 5.662 200,013 +0.03(+0.49%)
Dec 21, 2007 5.643 5.703 5.616 5.634 184,110 -0.04(-0.65%)
Dec 20, 2007 5.685 5.712 5.634 5.671 117,201 -0.03(-0.56%)
Dec 19, 2007 5.694 5.740 5.657 5.703 228,498 -0.02(-0.32%)
Dec 18, 2007 5.698 5.749 5.685 5.721 169,241 +0.01(+0.24%)
Dec 17, 2007 5.689 5.730 5.671 5.708 193,950 +0.01(+0.16%)
Dec 14, 2007 5.740 5.762 5.689 5.698 102,551 -0.06(-1.03%)
Dec 13, 2007 5.762 5.808 5.758 5.758 179,300 -0.06(-1.02%)
Dec 12, 2007 5.817 5.868 5.813 5.817 136,224 -0.02(-0.31%)
Dec 11, 2007 5.826 5.858 5.804 5.836 264,358 +0.02(+0.39%)
Dec 10, 2007 5.849 5.849 5.799 5.813 96,428 -0.02(-0.31%)
Dec 07, 2007 5.849 5.849 5.808 5.831 77,842 -0.02(-0.31%)
Dec 06, 2007 5.799 5.863 5.799 5.849 150,437 +0.04(+0.63%)
Dec 05, 2007 5.767 5.813 5.767 5.813 164,650 +0.03(+0.55%)
Dec 04, 2007 5.799 5.822 5.735 5.781 199,198 +0.02(+0.32%)
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.