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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.69 +0.06 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 31, 2005 6.032 6.105 6.028 6.069 43,075 +0.05(+0.76%)
May 27, 2005 6.060 6.073 6.014 6.023 90,962 -0.01(-0.23%)
May 26, 2005 6.032 6.046 6.005 6.037 104,518 +0.01(+0.23%)
May 25, 2005 6.009 6.041 6.009 6.023 88,119 +0.00(+0.08%)
May 24, 2005 6.005 6.019 6.000 6.019 60,787 +0.03(+0.46%)
May 23, 2005 6.005 6.014 5.968 5.991 100,583 +0.00(+0.08%)
May 20, 2005 6.019 6.028 5.977 5.986 39,358 -0.02(-0.38%)
May 19, 2005 6.005 6.028 5.996 6.009 30,174 +0.01(+0.15%)
May 18, 2005 6.005 6.028 5.982 6.000 93,585 -0.00(-0.08%)
May 17, 2005 5.996 6.014 5.994 6.005 43,513 -0.01(-0.15%)
May 16, 2005 6.028 6.032 5.996 6.014 58,819 +0.00(+0.08%)
May 13, 2005 6.023 6.023 5.968 6.009 77,405 -0.00(-0.08%)
May 12, 2005 5.982 6.014 5.975 6.014 50,291 +0.05(+0.92%)
May 11, 2005 6.055 6.055 5.945 5.959 86,370 -0.04(-0.61%)
May 10, 2005 6.014 6.055 5.959 5.996 63,629 +0.04(+0.61%)
May 09, 2005 5.945 5.959 5.922 5.959 26,020 +0.03(+0.46%)
May 06, 2005 5.945 5.954 5.922 5.932 32,142 -0.05(-0.84%)
May 05, 2005 5.959 6.014 5.959 5.982 67,565 +0.01(+0.23%)
May 04, 2005 5.922 5.991 5.922 5.968 77,186 +0.05(+0.77%)
May 03, 2005 6.023 6.028 5.877 5.922 86,588 -0.10(-1.60%)
May 02, 2005 6.005 6.128 5.977 6.019 105,393 +0.03(+0.53%)
Apr 29, 2005 5.986 6.009 5.959 5.986 48,104 +0.00(+0.00%)
Apr 28, 2005 5.941 6.051 5.932 5.986 293,002 +0.06(+1.00%)
Apr 27, 2005 5.909 5.986 5.876 5.927 113,702 +0.06(+1.09%)
Apr 26, 2005 5.877 5.895 5.840 5.863 100,145 -0.00(-0.08%)
Apr 25, 2005 5.900 5.904 5.845 5.868 86,588 -0.02(-0.39%)
Apr 22, 2005 5.877 5.986 5.831 5.890 115,014 +0.04(+0.70%)
Apr 21, 2005 5.845 5.877 5.845 5.849 23,833 +0.02(+0.31%)
Apr 20, 2005 5.849 5.849 5.817 5.831 31,049 -0.02(-0.31%)
Apr 19, 2005 5.799 5.868 5.794 5.849 45,481 +0.08(+1.35%)
Apr 18, 2005 5.753 5.781 5.749 5.772 58,163 -0.01(-0.24%)
Apr 15, 2005 5.767 5.785 5.762 5.785 113,702 +0.02(+0.32%)
Apr 14, 2005 5.799 5.831 5.762 5.767 138,629 -0.02(-0.40%)
Apr 13, 2005 5.790 5.826 5.740 5.790 105,612 -0.05(-0.78%)
Apr 12, 2005 5.808 6.014 5.781 5.836 166,836 +0.03(+0.55%)
Apr 11, 2005 5.808 5.813 5.781 5.804 114,577 +0.01(+0.16%)
Apr 08, 2005 5.744 5.794 5.744 5.794 80,466 +0.05(+0.88%)
Apr 07, 2005 5.758 5.781 5.730 5.744 45,481 +0.00(+0.08%)
Apr 06, 2005 5.726 5.776 5.726 5.740 51,166 -0.02(-0.32%)
Apr 05, 2005 5.762 5.762 5.740 5.758 61,443 +0.02(+0.32%)
Apr 04, 2005 5.772 5.790 5.717 5.740 64,941 -0.02(-0.32%)
Apr 01, 2005 5.680 5.767 5.680 5.758 98,177 +0.05(+0.80%)
Mar 31, 2005 5.625 5.712 5.625 5.712 48,760 +0.11(+1.96%)
Mar 30, 2005 5.625 5.657 5.602 5.602 26,020 -0.05(-0.97%)
Mar 29, 2005 5.589 5.657 5.584 5.657 54,664 +0.06(+1.06%)
Mar 28, 2005 5.566 5.602 5.547 5.598 62,755 +0.06(+1.16%)
Mar 24, 2005 5.557 5.602 5.488 5.534 112,827 +0.02(+0.41%)
Mar 23, 2005 5.643 5.666 5.493 5.511 109,329 -0.15(-2.59%)
Mar 22, 2005 5.721 5.721 5.579 5.657 59,037 -0.05(-0.88%)
Mar 21, 2005 5.744 5.744 5.698 5.708 70,626 -0.06(-1.03%)
Mar 18, 2005 5.794 5.794 5.749 5.767 22,303 -0.03(-0.47%)
Mar 17, 2005 5.804 5.831 5.767 5.794 52,478 +0.03(+0.48%)
Mar 16, 2005 5.726 5.785 5.726 5.767 77,842 -0.02(-0.32%)
Mar 15, 2005 5.868 5.868 5.762 5.785 71,064 -0.04(-0.71%)
Mar 14, 2005 5.863 5.863 5.772 5.826 118,731 -0.03(-0.55%)
Mar 11, 2005 5.854 5.886 5.817 5.858 57,507 -0.05(-0.77%)
Mar 10, 2005 5.913 5.922 5.840 5.904 132,725 +0.02(+0.31%)
Mar 09, 2005 5.895 5.909 5.877 5.886 69,096 -0.01(-0.23%)
Mar 08, 2005 5.913 5.913 5.849 5.900 149,125 -0.01(-0.23%)
Mar 07, 2005 5.945 5.950 5.913 5.913 75,218 -0.02(-0.31%)
Mar 04, 2005 5.945 5.982 5.913 5.932 75,437 -0.01(-0.23%)
Mar 03, 2005 5.877 5.945 5.877 5.945 67,128 +0.02(+0.39%)
Mar 02, 2005 5.936 5.936 5.922 5.922 63,848 -0.01(-0.23%)
Mar 01, 2005 5.918 5.936 5.900 5.936 137,536 +0.05(+0.78%)
Feb 28, 2005 5.881 5.904 5.863 5.890 68,658 -0.00(-0.08%)
Feb 25, 2005 5.900 5.900 5.877 5.895 50,947 +0.02(+0.31%)
Feb 24, 2005 5.945 5.945 5.868 5.877 50,728 +0.03(+0.47%)
Feb 23, 2005 5.762 5.872 5.762 5.849 132,944 +0.09(+1.51%)
Feb 22, 2005 5.790 5.817 5.740 5.762 157,434 -0.02(-0.32%)
Feb 18, 2005 5.817 5.822 5.735 5.781 198,979 -0.04(-0.71%)
Feb 17, 2005 5.813 5.822 5.813 5.822 53,790 +0.01(+0.16%)
Feb 16, 2005 5.826 5.831 5.790 5.813 110,422 +0.00(+0.00%)
Feb 15, 2005 5.781 5.822 5.781 5.813 247,959 -0.03(-0.47%)
Feb 14, 2005 5.826 5.840 5.817 5.840 56,632 +0.00(+0.08%)
Feb 11, 2005 5.863 5.863 5.826 5.836 51,822 -0.04(-0.62%)
Feb 10, 2005 5.904 5.922 5.845 5.872 122,448 -0.05(-0.85%)
Feb 09, 2005 5.945 5.945 5.886 5.922 73,032 -0.01(-0.15%)
Feb 08, 2005 5.968 5.996 5.932 5.932 97,959 -0.06(-0.99%)
Feb 07, 2005 5.977 5.991 5.959 5.991 83,965 +0.03(+0.46%)
Feb 04, 2005 5.977 5.982 5.936 5.964 87,463 -0.01(-0.23%)
Feb 03, 2005 5.922 6.051 5.913 5.977 154,154 +0.06(+1.08%)
Feb 02, 2005 5.854 5.913 5.854 5.913 79,591 +0.06(+1.02%)
Feb 01, 2005 5.836 5.854 5.808 5.854 59,475 +0.02(+0.31%)
Jan 31, 2005 5.863 5.863 5.831 5.836 100,583 -0.01(-0.16%)
Jan 28, 2005 5.817 5.868 5.808 5.845 71,720 +0.04(+0.63%)
Jan 27, 2005 5.772 5.826 5.772 5.808 67,128 +0.02(+0.40%)
Jan 26, 2005 5.817 5.826 5.767 5.785 83,090 -0.02(-0.32%)
Jan 25, 2005 5.762 5.831 5.762 5.804 143,002 +0.03(+0.48%)
Jan 24, 2005 5.772 5.776 5.744 5.776 94,897 +0.00(+0.08%)
Jan 21, 2005 5.762 5.772 5.735 5.772 41,107 +0.03(+0.56%)
Jan 20, 2005 5.749 5.772 5.740 5.740 114,358 -0.01(-0.16%)
Jan 19, 2005 5.767 5.772 5.744 5.749 145,189 +0.02(+0.32%)
Jan 18, 2005 5.762 5.762 5.671 5.730 85,058 -0.01(-0.16%)
Jan 14, 2005 5.762 5.762 5.717 5.740 45,043 -0.03(-0.48%)
Jan 13, 2005 5.762 5.772 5.749 5.767 87,026 +0.03(+0.48%)
Jan 12, 2005 5.730 5.762 5.712 5.740 41,545 +0.00(+0.08%)
Jan 11, 2005 5.726 5.753 5.703 5.735 75,437 +0.02(+0.40%)
Jan 10, 2005 5.735 5.735 5.680 5.712 78,061 -0.02(-0.40%)
Jan 07, 2005 5.740 5.740 5.721 5.735 34,766 +0.00(+0.08%)
Jan 06, 2005 5.717 5.753 5.698 5.730 43,731 -0.00(-0.08%)
Jan 05, 2005 5.749 5.753 5.703 5.735 32,580 +0.02(+0.32%)
Jan 04, 2005 5.694 5.717 5.676 5.717 43,075 +0.03(+0.48%)
Jan 03, 2005 5.694 5.708 5.676 5.689 43,950 -0.02(-0.40%)
Dec 31, 2004 5.708 5.717 5.648 5.712 40,233 -0.00(-0.08%)
Dec 30, 2004 5.717 5.730 5.703 5.717 55,758 +0.02(+0.32%)
Dec 29, 2004 5.657 5.698 5.639 5.698 62,317 +0.06(+1.05%)
Dec 28, 2004 5.708 5.708 5.630 5.639 91,180 -0.07(-1.20%)
Dec 27, 2004 5.685 5.708 5.671 5.708 58,819 +0.03(+0.56%)
Dec 23, 2004 5.671 5.676 5.666 5.676 28,862 +0.00(+0.08%)
Dec 22, 2004 5.653 5.685 5.639 5.671 27,769 +0.04(+0.73%)
Dec 21, 2004 5.648 5.657 5.630 5.630 34,548 -0.03(-0.57%)
Dec 20, 2004 5.717 5.717 5.648 5.662 123,323 -0.05(-0.96%)
Dec 17, 2004 5.653 5.721 5.653 5.717 77,186 +0.04(+0.73%)
Dec 16, 2004 5.740 5.740 5.662 5.676 40,233 -0.05(-0.96%)
Dec 15, 2004 5.671 5.753 5.662 5.730 81,122 +0.08(+1.46%)
Dec 14, 2004 5.689 5.703 5.648 5.648 106,268 -0.02(-0.40%)
Dec 13, 2004 5.653 5.694 5.643 5.671 55,320 -0.01(-0.24%)
Dec 10, 2004 5.671 5.708 5.671 5.685 47,011 -0.01(-0.16%)
Dec 09, 2004 5.762 5.762 5.689 5.694 86,588 -0.07(-1.19%)
Dec 08, 2004 5.694 5.762 5.680 5.762 97,959 +0.06(+1.12%)
Dec 07, 2004 5.676 5.726 5.671 5.698 67,565 +0.03(+0.56%)
Dec 06, 2004 5.625 5.671 5.625 5.666 51,603 +0.03(+0.49%)
Dec 03, 2004 5.648 5.671 5.625 5.639 61,661 +0.02(+0.33%)
Dec 02, 2004 5.598 5.621 5.598 5.621 61,443 +0.02(+0.41%)
Dec 01, 2004 5.607 5.625 5.566 5.598 124,854 -0.01(-0.16%)
Nov 30, 2004 5.657 5.671 5.602 5.607 59,693 -0.05(-0.97%)
Nov 29, 2004 5.694 5.694 5.621 5.662 34,548 -0.03(-0.56%)
Nov 26, 2004 5.712 5.712 5.694 5.694 6,778 +0.00(+0.00%)
Nov 24, 2004 5.694 5.698 5.648 5.694 34,110 +0.02(+0.40%)
Nov 23, 2004 5.717 5.717 5.625 5.671 55,320 -0.05(-0.88%)
Nov 22, 2004 5.749 5.749 5.717 5.721 101,457 -0.03(-0.48%)
Nov 19, 2004 5.708 5.749 5.694 5.749 83,090 +0.03(+0.48%)
Nov 18, 2004 5.717 5.749 5.685 5.721 52,696 +0.01(+0.16%)
Nov 17, 2004 5.648 5.712 5.621 5.712 53,790 +0.08(+1.38%)
Nov 16, 2004 5.625 5.639 5.593 5.634 94,023 +0.01(+0.16%)
Nov 15, 2004 5.643 5.643 5.557 5.625 197,886 -0.01(-0.24%)
Nov 12, 2004 5.621 5.666 5.616 5.639 60,349 +0.01(+0.16%)
Nov 11, 2004 5.602 5.689 5.602 5.630 97,740 +0.02(+0.41%)
Nov 10, 2004 5.593 5.625 5.575 5.607 64,285 +0.04(+0.74%)
Nov 09, 2004 5.538 5.593 5.515 5.566 76,311 -0.01(-0.16%)
Nov 08, 2004 5.648 5.648 5.461 5.575 107,798 -0.06(-1.06%)
Nov 05, 2004 5.744 5.744 5.621 5.634 87,026 -0.11(-1.83%)
Nov 04, 2004 5.740 5.762 5.712 5.740 78,498 +0.03(+0.48%)
Nov 03, 2004 5.685 5.717 5.671 5.712 80,029 +0.03(+0.48%)
Nov 02, 2004 5.730 5.730 5.648 5.685 159,839 -0.05(-0.80%)
Nov 01, 2004 5.657 5.735 5.653 5.730 127,259 +0.08(+1.46%)
Oct 29, 2004 5.607 5.648 5.607 5.648 98,396 +0.04(+0.73%)
Oct 28, 2004 5.616 5.616 5.584 5.607 124,854 -0.01(-0.16%)
Oct 27, 2004 5.653 5.662 5.611 5.616 68,440 -0.05(-0.81%)
Oct 26, 2004 5.717 5.762 5.634 5.662 179,300 -0.10(-1.75%)
Oct 25, 2004 5.740 5.785 5.740 5.762 102,769 +0.05(+0.80%)
Oct 22, 2004 5.689 5.717 5.671 5.717 46,792 +0.03(+0.48%)
Oct 21, 2004 5.671 5.689 5.643 5.689 62,755 +0.03(+0.57%)
Oct 20, 2004 5.726 5.726 5.643 5.657 130,976 -0.06(-1.04%)
Oct 19, 2004 5.708 5.740 5.689 5.717 105,830 +0.05(+0.97%)
Oct 18, 2004 5.648 5.676 5.616 5.662 62,317 +0.02(+0.41%)
Oct 15, 2004 5.671 5.689 5.598 5.639 142,128 -0.01(-0.24%)
Oct 14, 2004 5.625 5.676 5.625 5.653 54,883 +0.02(+0.32%)
Oct 13, 2004 5.680 5.680 5.611 5.634 64,504 -0.03(-0.56%)
Oct 12, 2004 5.685 5.689 5.639 5.666 65,816 +0.02(+0.41%)
Oct 11, 2004 5.712 5.712 5.634 5.643 72,594 -0.06(-1.12%)
Oct 08, 2004 5.653 5.712 5.653 5.708 60,568 +0.06(+1.13%)
Oct 07, 2004 5.616 5.680 5.602 5.643 134,037 +0.04(+0.73%)
Oct 06, 2004 5.611 5.625 5.584 5.602 84,183 +0.00(+0.00%)
Oct 05, 2004 5.538 5.621 5.538 5.602 41,763 +0.04(+0.74%)
Oct 04, 2004 5.566 5.570 5.543 5.561 58,819 -0.02(-0.41%)
Oct 01, 2004 5.584 5.593 5.547 5.584 61,661 +0.01(+0.25%)
Sep 30, 2004 5.598 5.598 5.538 5.570 95,553 +0.00(+0.08%)
Sep 29, 2004 5.579 5.621 5.534 5.566 58,163 -0.03(-0.49%)
Sep 28, 2004 5.575 5.607 5.570 5.593 69,533 +0.01(+0.16%)
Sep 27, 2004 5.575 5.593 5.557 5.584 45,262 +0.01(+0.16%)
Sep 24, 2004 5.534 5.579 5.534 5.575 44,606 +0.02(+0.41%)
Sep 23, 2004 5.520 5.575 5.520 5.552 50,291 +0.05(+1.00%)
Sep 22, 2004 5.488 5.497 5.474 5.497 64,941 +0.01(+0.17%)
Sep 21, 2004 5.488 5.511 5.474 5.488 107,142 +0.00(+0.08%)
Sep 20, 2004 5.493 5.506 5.470 5.483 34,110 -0.00(-0.08%)
Sep 17, 2004 5.488 5.493 5.442 5.488 117,201 +0.01(+0.17%)
Sep 16, 2004 5.479 5.534 5.465 5.479 76,093 +0.00(+0.08%)
Sep 15, 2004 5.483 5.483 5.442 5.474 31,705 -0.01(-0.17%)
Sep 14, 2004 5.465 5.483 5.447 5.483 47,011 +0.00(+0.00%)
Sep 13, 2004 5.483 5.502 5.461 5.483 98,833 +0.03(+0.50%)
Sep 10, 2004 5.451 5.488 5.433 5.456 112,609 -0.01(-0.25%)
Sep 09, 2004 5.488 5.502 5.470 5.470 82,653 -0.02(-0.33%)
Sep 08, 2004 5.479 5.497 5.465 5.488 48,323 +0.02(+0.33%)
Sep 07, 2004 5.442 5.470 5.442 5.470 72,376 +0.04(+0.76%)
Sep 03, 2004 5.483 5.488 5.387 5.429 114,795 -0.05(-1.00%)
Sep 02, 2004 5.465 5.483 5.419 5.483 146,720 +0.05(+0.84%)
Sep 01, 2004 5.465 5.483 5.406 5.438 61,443 -0.03(-0.50%)
Aug 31, 2004 5.442 5.497 5.429 5.465 180,393 -0.01(-0.17%)
Aug 30, 2004 5.465 5.479 5.433 5.474 54,446 +0.02(+0.34%)
Aug 27, 2004 5.483 5.511 5.438 5.456 52,040 -0.01(-0.17%)
Aug 26, 2004 5.419 5.497 5.419 5.465 41,107 +0.00(+0.00%)
Aug 25, 2004 5.465 5.488 5.451 5.465 70,408 +0.02(+0.42%)
Aug 24, 2004 5.456 5.488 5.438 5.442 75,874 -0.01(-0.25%)
Aug 23, 2004 5.429 5.456 5.406 5.456 57,944 +0.01(+0.25%)
Aug 20, 2004 5.442 5.447 5.401 5.442 32,142 +0.00(+0.00%)
Aug 19, 2004 5.401 5.465 5.401 5.442 84,839 +0.01(+0.25%)
Aug 18, 2004 5.392 5.433 5.392 5.429 62,973 +0.02(+0.34%)
Aug 17, 2004 5.442 5.442 5.383 5.410 81,122 -0.03(-0.59%)
Aug 16, 2004 5.433 5.456 5.410 5.442 198,760 +0.00(+0.00%)
Aug 13, 2004 5.351 5.442 5.351 5.442 84,402 +0.05(+0.85%)
Aug 12, 2004 5.378 5.397 5.378 5.397 16,836 +0.00(+0.00%)
Aug 11, 2004 5.383 5.419 5.378 5.397 44,825 +0.04(+0.77%)
Aug 10, 2004 5.351 5.369 5.314 5.355 87,463 -0.01(-0.26%)
Aug 09, 2004 5.410 5.442 5.355 5.369 49,198 -0.06(-1.10%)
Aug 06, 2004 5.369 5.442 5.369 5.429 51,166 +0.07(+1.28%)
Aug 05, 2004 5.360 5.383 5.337 5.360 94,241 +0.01(+0.17%)
Aug 04, 2004 5.378 5.383 5.337 5.351 79,373 -0.03(-0.59%)
Aug 03, 2004 5.383 5.383 5.355 5.383 68,440 +0.00(+0.00%)
Aug 02, 2004 5.328 5.383 5.328 5.383 59,037 +0.01(+0.17%)
Jul 30, 2004 5.374 5.378 5.355 5.374 49,635 +0.01(+0.26%)
Jul 29, 2004 5.369 5.369 5.351 5.360 41,982 -0.01(-0.17%)
Jul 28, 2004 5.319 5.378 5.305 5.369 60,349 +0.05(+1.03%)
Jul 27, 2004 5.323 5.323 5.268 5.314 62,536 +0.01(+0.17%)
Jul 26, 2004 5.319 5.351 5.305 5.305 67,784 -0.00(-0.09%)
Jul 23, 2004 5.236 5.310 5.236 5.310 70,189 +0.05(+0.96%)
Jul 22, 2004 5.259 5.282 5.236 5.259 54,227 -0.03(-0.52%)
Jul 21, 2004 5.287 5.296 5.236 5.287 83,965 -0.05(-0.86%)
Jul 20, 2004 5.374 5.374 5.300 5.333 106,705 -0.00(-0.09%)
Jul 19, 2004 5.310 5.360 5.310 5.337 66,472 +0.00(+0.09%)
Jul 16, 2004 5.305 5.355 5.273 5.333 54,008 +0.03(+0.60%)
Jul 15, 2004 5.287 5.333 5.278 5.300 55,320 +0.02(+0.35%)
Jul 14, 2004 5.268 5.305 5.268 5.282 31,049 +0.04(+0.70%)
Jul 13, 2004 5.236 5.278 5.236 5.246 35,422 -0.03(-0.52%)
Jul 12, 2004 5.259 5.296 5.259 5.273 52,915 -0.00(-0.09%)
Jul 09, 2004 5.227 5.278 5.227 5.278 54,446 +0.05(+0.87%)
Jul 08, 2004 5.264 5.282 5.232 5.232 74,781 -0.03(-0.61%)
Jul 07, 2004 5.259 5.300 5.259 5.264 38,921 +0.00(+0.00%)
Jul 06, 2004 5.264 5.268 5.255 5.264 51,166 +0.01(+0.26%)
Jul 02, 2004 5.246 5.273 5.232 5.250 72,813 +0.01(+0.26%)
Jul 01, 2004 5.186 5.241 5.150 5.236 139,723 +0.06(+1.24%)
Jun 30, 2004 5.127 5.172 5.122 5.172 65,597 +0.03(+0.62%)
Jun 29, 2004 5.104 5.140 5.095 5.140 72,813 +0.04(+0.81%)
Jun 28, 2004 5.104 5.136 5.095 5.099 59,912 -0.00(-0.09%)
Jun 25, 2004 5.145 5.145 5.095 5.104 53,790 -0.02(-0.45%)
Jun 24, 2004 5.131 5.154 5.113 5.127 140,816 +0.02(+0.36%)
Jun 23, 2004 5.168 5.168 5.099 5.108 140,816 -0.06(-1.15%)
Jun 22, 2004 5.168 5.168 5.140 5.168 92,055 -0.01(-0.26%)
Jun 21, 2004 5.145 5.204 5.145 5.182 105,612 +0.02(+0.35%)
Jun 18, 2004 5.136 5.168 5.113 5.163 61,224 +0.01(+0.18%)
Jun 17, 2004 5.172 5.200 5.122 5.154 132,944 -0.00(-0.09%)
Jun 16, 2004 5.131 5.191 5.131 5.159 53,352 +0.02(+0.45%)
Jun 15, 2004 5.090 5.136 5.090 5.136 49,198 +0.05(+1.08%)
Jun 14, 2004 5.140 5.191 5.076 5.081 87,682 -0.06(-1.16%)
Jun 10, 2004 5.159 5.182 5.099 5.140 62,755 -0.03(-0.62%)
Jun 09, 2004 5.236 5.255 5.168 5.172 63,848 -0.05(-1.05%)
Jun 08, 2004 5.214 5.227 5.209 5.227 19,679 +0.01(+0.26%)
Jun 07, 2004 5.168 5.241 5.168 5.214 32,361 +0.05(+0.88%)
Jun 04, 2004 5.177 5.177 5.145 5.168 65,816 -0.01(-0.18%)
Jun 03, 2004 5.159 5.182 5.076 5.177 210,349 +0.03(+0.62%)
Jun 02, 2004 5.168 5.172 5.131 5.145 55,320 -0.03(-0.62%)
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.