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 UNCHANGED
Streaming Delayed 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 (%)
May 08, 2023 9.836 9.855 9.667 9.695 47,367 -0.12(-1.24%)
May 05, 2023 9.742 9.836 9.668 9.817 77,975 +0.15(+1.55%)
May 04, 2023 9.639 9.780 9.639 9.667 49,253 +0.04(+0.39%)
May 03, 2023 9.601 9.676 9.601 9.630 52,696 -0.01(-0.10%)
May 02, 2023 9.620 9.667 9.592 9.639 74,666 +0.02(+0.24%)
May 01, 2023 9.658 9.694 9.583 9.616 136,397 -0.08(-0.82%)
Apr 28, 2023 9.676 9.733 9.658 9.695 47,881 +0.07(+0.68%)
Apr 27, 2023 9.639 9.714 9.618 9.630 89,691 -0.01(-0.10%)
Apr 26, 2023 9.583 9.676 9.517 9.639 113,629 +0.06(+0.59%)
Apr 25, 2023 9.648 9.676 9.564 9.583 54,240 -0.07(-0.68%)
Apr 24, 2023 9.630 9.686 9.611 9.648 38,873 +0.04(+0.39%)
Apr 21, 2023 9.639 9.667 9.562 9.611 34,196 -0.05(-0.49%)
Apr 20, 2023 9.630 9.705 9.595 9.658 121,167 +0.09(+0.98%)
Apr 19, 2023 9.573 9.587 9.517 9.564 109,487 -0.07(-0.68%)
Apr 18, 2023 9.686 9.699 9.583 9.630 143,928 -0.12(-1.25%)
Apr 17, 2023 9.789 9.836 9.705 9.751 91,885 -0.05(-0.48%)
Apr 14, 2023 9.873 9.873 9.742 9.798 79,189 -0.05(-0.48%)
Apr 13, 2023 9.836 9.883 9.808 9.845 76,731 +0.00(+0.00%)
Apr 12, 2023 9.873 9.882 9.807 9.845 76,236 +0.01(+0.09%)
Apr 11, 2023 9.826 9.845 9.779 9.835 56,986 +0.02(+0.19%)
Apr 10, 2023 9.826 9.826 9.770 9.817 105,649 -0.07(-0.66%)
Apr 06, 2023 9.919 9.947 9.835 9.882 75,487 -0.01(-0.09%)
Apr 05, 2023 9.742 9.910 9.742 9.891 87,876 +0.15(+1.53%)
Apr 04, 2023 9.751 9.835 9.695 9.742 98,907 -0.01(-0.10%)
Apr 03, 2023 9.873 9.938 9.705 9.751 116,063 -0.08(-0.85%)
Mar 31, 2023 9.807 9.947 9.714 9.835 111,455 +0.09(+0.96%)
Mar 30, 2023 9.677 9.817 9.621 9.742 86,850 +0.08(+0.87%)
Mar 29, 2023 9.649 9.695 9.621 9.658 65,848 +0.01(+0.10%)
Mar 28, 2023 9.695 9.742 9.630 9.649 101,034 -0.10(-1.05%)
Mar 27, 2023 9.733 9.817 9.688 9.751 55,707 +0.07(+0.67%)
Mar 24, 2023 9.751 9.751 9.639 9.686 48,990 -0.03(-0.29%)
Mar 23, 2023 9.705 9.751 9.663 9.714 69,269 +0.07(+0.68%)
Mar 22, 2023 9.751 9.761 9.611 9.649 48,296 -0.07(-0.77%)
Mar 21, 2023 9.667 9.733 9.649 9.723 111,162 +0.13(+1.36%)
Mar 20, 2023 9.639 9.686 9.583 9.593 72,511 -0.07(-0.68%)
Mar 17, 2023 9.835 9.835 9.434 9.658 175,100 -0.12(-1.24%)
Mar 16, 2023 9.817 9.882 9.779 9.779 58,645 -0.04(-0.38%)
Mar 15, 2023 9.826 9.957 9.789 9.817 51,158 -0.08(-0.85%)
Mar 14, 2023 9.751 9.901 9.677 9.901 113,672 +0.26(+2.72%)
Mar 13, 2023 9.630 9.704 9.602 9.639 68,762 +0.10(+1.07%)
Mar 10, 2023 9.695 9.718 9.527 9.536 80,016 -0.06(-0.58%)
Mar 09, 2023 9.676 9.750 9.592 9.592 69,620 -0.02(-0.19%)
Mar 08, 2023 9.583 9.620 9.564 9.611 109,740 +0.07(+0.78%)
Mar 07, 2023 9.750 9.760 9.499 9.536 216,194 -0.18(-1.82%)
Mar 06, 2023 9.695 9.741 9.657 9.713 88,692 +0.03(+0.29%)
Mar 03, 2023 9.741 9.788 9.657 9.685 100,239 +0.04(+0.39%)
Mar 02, 2023 9.620 9.685 9.592 9.648 57,552 -0.03(-0.29%)
Mar 01, 2023 9.788 9.806 9.657 9.676 64,500 -0.06(-0.57%)
Feb 28, 2023 9.853 9.853 9.723 9.732 174,930 -0.12(-1.23%)
Feb 27, 2023 10.04 10.13 9.825 9.853 90,631 -0.08(-0.84%)
Feb 24, 2023 10.02 10.02 9.862 9.937 71,979 -0.09(-0.93%)
Feb 23, 2023 10.17 10.22 10.03 10.03 47,069 -0.11(-1.10%)
Feb 22, 2023 10.17 10.25 10.00 10.14 125,629 +0.02(+0.18%)
Feb 21, 2023 10.19 10.19 10.09 10.12 128,863 -0.10(-1.00%)
Feb 17, 2023 10.31 10.31 10.20 10.22 63,226 -0.08(-0.81%)
Feb 16, 2023 10.37 10.38 10.22 10.31 48,906 -0.10(-0.98%)
Feb 15, 2023 10.43 10.49 10.36 10.41 68,551 -0.02(-0.18%)
Feb 14, 2023 10.44 10.60 10.33 10.43 154,864 +0.01(+0.14%)
Feb 13, 2023 10.54 10.56 10.38 10.42 48,842 -0.07(-0.71%)
Feb 10, 2023 10.42 10.55 10.38 10.49 71,185 +0.09(+0.89%)
Feb 09, 2023 10.49 10.51 10.37 10.40 151,336 -0.02(-0.18%)
Feb 08, 2023 10.46 10.51 10.42 10.42 93,150 -0.03(-0.27%)
Feb 07, 2023 10.34 10.47 10.30 10.44 77,060 +0.14(+1.35%)
Feb 06, 2023 10.42 10.46 10.29 10.30 90,677 -0.14(-1.33%)
Feb 03, 2023 10.50 10.55 10.41 10.44 118,420 -0.11(-1.05%)
Feb 02, 2023 10.70 10.75 10.54 10.55 137,536 -0.08(-0.78%)
Feb 01, 2023 10.54 10.70 10.45 10.64 124,740 +0.09(+0.88%)
Jan 31, 2023 10.45 10.54 10.41 10.54 80,842 +0.09(+0.89%)
Jan 30, 2023 10.51 10.54 10.43 10.45 71,952 -0.05(-0.44%)
Jan 27, 2023 10.43 10.53 10.43 10.50 99,994 +0.01(+0.09%)
Jan 26, 2023 10.42 10.53 10.39 10.49 143,306 +0.05(+0.44%)
Jan 25, 2023 10.49 10.53 10.35 10.44 189,093 -0.08(-0.75%)
Jan 24, 2023 10.47 10.56 10.45 10.52 130,164 +0.11(+1.02%)
Jan 23, 2023 10.39 10.52 10.35 10.42 107,665 +0.06(+0.63%)
Jan 20, 2023 10.25 10.35 10.22 10.35 82,985 +0.14(+1.36%)
Jan 19, 2023 10.32 10.54 10.16 10.21 302,076 -0.09(-0.90%)
Jan 18, 2023 10.18 10.33 10.16 10.30 101,431 +0.18(+1.74%)
Jan 17, 2023 10.32 10.34 10.11 10.13 113,771 -0.19(-1.88%)
Jan 13, 2023 10.31 10.40 10.22 10.32 163,179 +0.03(+0.27%)
Jan 12, 2023 10.26 10.34 10.20 10.29 98,653 +0.16(+1.60%)
Jan 11, 2023 10.26 10.27 10.10 10.13 82,638 -0.03(-0.27%)
Jan 10, 2023 10.16 10.22 10.04 10.16 105,786 -0.02(-0.18%)
Jan 09, 2023 10.12 10.22 10.06 10.18 154,165 +0.12(+1.19%)
Jan 06, 2023 10.04 10.08 9.901 10.06 154,021 +0.08(+0.83%)
Jan 05, 2023 10.11 10.12 9.948 9.975 104,820 -0.16(-1.55%)
Jan 04, 2023 10.10 10.13 9.966 10.13 82,334 +0.11(+1.10%)
Jan 03, 2023 10.10 10.14 9.911 10.02 185,175 +0.04(+0.37%)
Dec 30, 2022 9.929 10.03 9.781 9.984 395,355 +0.06(+0.56%)
Dec 29, 2022 9.865 10.01 9.689 9.929 409,270 +0.16(+1.61%)
Dec 28, 2022 9.708 9.818 9.643 9.772 282,974 +0.16(+1.63%)
Dec 27, 2022 9.542 9.643 9.431 9.615 343,158 +0.08(+0.87%)
Dec 23, 2022 9.412 9.560 9.412 9.532 133,791 +0.11(+1.18%)
Dec 22, 2022 9.477 9.569 9.403 9.422 241,081 -0.10(-1.07%)
Dec 21, 2022 9.689 9.708 9.459 9.523 371,176 -0.15(-1.53%)
Dec 20, 2022 9.560 9.800 9.542 9.671 358,912 +0.07(+0.77%)
Dec 19, 2022 9.588 9.625 9.486 9.597 268,366 +0.03(+0.29%)
Dec 16, 2022 9.615 9.745 9.468 9.569 266,011 -0.09(-0.96%)
Dec 15, 2022 9.662 9.874 9.634 9.662 277,621 -0.02(-0.22%)
Dec 14, 2022 9.692 9.773 9.656 9.683 217,533 +0.02(+0.19%)
Dec 13, 2022 9.683 9.828 9.656 9.665 363,351 +0.05(+0.56%)
Dec 12, 2022 9.466 9.647 9.457 9.611 324,493 +0.17(+1.82%)
Dec 09, 2022 9.484 9.584 9.412 9.439 502,042 -0.06(-0.67%)
Dec 08, 2022 9.683 9.755 9.403 9.502 669,751 -0.21(-2.14%)
Dec 07, 2022 9.539 9.783 9.539 9.710 314,411 +0.21(+2.19%)
Dec 06, 2022 9.530 9.665 9.484 9.502 358,304 +0.00(+0.00%)
Dec 05, 2022 9.557 9.665 9.498 9.502 395,617 -0.12(-1.22%)
Dec 02, 2022 9.602 9.692 9.575 9.620 237,883 -0.01(-0.09%)
Dec 01, 2022 9.656 9.692 9.620 9.629 303,423 +0.02(+0.19%)
Nov 30, 2022 9.475 9.620 9.475 9.611 255,567 +0.14(+1.53%)
Nov 29, 2022 9.475 9.575 9.412 9.466 350,261 -0.03(-0.29%)
Nov 28, 2022 9.593 9.743 9.466 9.493 500,641 -0.10(-1.04%)
Nov 25, 2022 9.665 9.665 9.575 9.593 71,800 -0.04(-0.38%)
Nov 23, 2022 9.475 9.645 9.454 9.629 168,137 +0.18(+1.91%)
Nov 22, 2022 9.367 9.493 9.351 9.448 302,169 +0.13(+1.36%)
Nov 21, 2022 9.250 9.457 9.250 9.322 326,181 +0.04(+0.39%)
Nov 18, 2022 9.195 9.304 9.168 9.286 266,068 +0.15(+1.68%)
Nov 17, 2022 9.141 9.313 9.087 9.132 373,186 -0.10(-1.08%)
Nov 16, 2022 9.078 9.241 9.078 9.232 239,629 +0.20(+2.20%)
Nov 15, 2022 8.961 9.110 8.961 9.033 420,965 +0.14(+1.52%)
Nov 14, 2022 8.997 9.010 8.897 8.897 210,079 -0.18(-1.94%)
Nov 11, 2022 9.028 9.118 8.974 9.073 161,522 +0.06(+0.70%)
Nov 10, 2022 8.776 9.010 8.776 9.010 206,384 +0.39(+4.48%)
Nov 09, 2022 8.605 8.740 8.569 8.623 342,007 -0.04(-0.52%)
Nov 08, 2022 8.641 8.704 8.641 8.668 154,986 +0.04(+0.42%)
Nov 07, 2022 8.614 8.682 8.590 8.632 158,322 +0.03(+0.31%)
Nov 04, 2022 8.569 8.740 8.569 8.605 186,762 -0.01(-0.10%)
Nov 03, 2022 8.632 8.641 8.551 8.614 175,092 -0.02(-0.21%)
Nov 02, 2022 8.650 8.740 8.632 8.632 149,213 -0.03(-0.31%)
Nov 01, 2022 8.695 8.695 8.560 8.659 204,145 +0.08(+0.94%)
Oct 31, 2022 8.551 8.614 8.542 8.578 189,217 -0.04(-0.42%)
Oct 28, 2022 8.767 8.857 8.560 8.614 182,431 -0.07(-0.83%)
Oct 27, 2022 8.596 8.722 8.515 8.686 199,228 +0.03(+0.31%)
Oct 26, 2022 8.668 8.798 8.605 8.659 253,682 -0.01(-0.10%)
Oct 25, 2022 8.731 8.821 8.659 8.668 145,185 -0.02(-0.21%)
Oct 24, 2022 8.740 8.778 8.596 8.686 207,796 -0.10(-1.13%)
Oct 21, 2022 8.911 8.929 8.785 8.785 195,312 -0.16(-1.81%)
Oct 20, 2022 8.884 8.956 8.875 8.947 196,757 +0.09(+1.02%)
Oct 19, 2022 8.848 8.893 8.803 8.857 212,527 +0.01(+0.10%)
Oct 18, 2022 8.992 9.039 8.828 8.848 255,080 -0.14(-1.60%)
Oct 17, 2022 8.974 9.028 8.938 8.992 196,034 +0.04(+0.50%)
Oct 14, 2022 9.001 9.055 8.920 8.947 179,044 -0.04(-0.40%)
Oct 13, 2022 9.010 9.082 8.965 8.983 402,305 -0.17(-1.91%)
Oct 12, 2022 9.239 9.292 9.131 9.158 274,213 -0.12(-1.25%)
Oct 11, 2022 9.310 9.382 9.212 9.274 225,187 -0.02(-0.19%)
Oct 10, 2022 9.355 9.373 9.230 9.292 73,192 -0.04(-0.38%)
Oct 07, 2022 9.337 9.373 9.265 9.328 142,731 -0.01(-0.10%)
Oct 06, 2022 9.319 9.364 9.248 9.337 126,751 +0.07(+0.77%)
Oct 05, 2022 9.292 9.382 9.239 9.265 114,220 -0.14(-1.52%)
Oct 04, 2022 9.382 9.444 9.337 9.409 145,506 +0.13(+1.45%)
Oct 03, 2022 9.221 9.369 9.176 9.274 96,498 +0.08(+0.88%)
Sep 30, 2022 9.301 9.355 9.194 9.194 96,981 -0.08(-0.87%)
Sep 29, 2022 9.301 9.337 9.131 9.274 146,994 -0.03(-0.29%)
Sep 28, 2022 9.140 9.382 9.077 9.301 158,795 +0.22(+2.47%)
Sep 27, 2022 9.131 9.203 9.051 9.077 122,587 -0.01(-0.10%)
Sep 26, 2022 9.230 9.256 9.077 9.086 144,831 -0.14(-1.55%)
Sep 23, 2022 9.382 9.391 9.221 9.230 94,279 -0.22(-2.37%)
Sep 22, 2022 9.632 9.632 9.444 9.453 124,553 -0.21(-2.13%)
Sep 21, 2022 9.704 9.803 9.632 9.659 76,258 -0.06(-0.64%)
Sep 20, 2022 9.820 9.847 9.659 9.722 113,607 -0.18(-1.81%)
Sep 19, 2022 9.973 9.973 9.865 9.901 83,447 -0.04(-0.36%)
Sep 16, 2022 10.03 10.03 9.883 9.937 49,925 -0.12(-1.16%)
Sep 15, 2022 10.12 10.24 10.04 10.05 58,499 -0.15(-1.49%)
Sep 14, 2022 10.29 10.41 10.14 10.21 50,686 -0.07(-0.65%)
Sep 13, 2022 10.47 10.47 10.16 10.27 99,043 -0.24(-2.29%)
Sep 12, 2022 10.61 10.69 10.39 10.51 43,582 -0.02(-0.17%)
Sep 09, 2022 10.61 10.75 10.51 10.53 23,222 -0.05(-0.51%)
Sep 08, 2022 10.91 10.95 10.51 10.58 90,285 -0.29(-2.63%)
Sep 07, 2022 10.69 11.10 10.68 10.87 147,086 +0.15(+1.41%)
Sep 06, 2022 10.87 10.92 10.64 10.72 92,409 -0.13(-1.23%)
Sep 02, 2022 10.82 11.00 10.77 10.85 64,216 +0.17(+1.59%)
Sep 01, 2022 10.96 11.02 10.66 10.68 85,632 -0.41(-3.70%)
Aug 31, 2022 10.96 11.09 10.70 11.09 134,678 +0.12(+1.06%)
Aug 30, 2022 11.04 11.10 10.77 10.98 96,866 +0.00(+0.00%)
Aug 29, 2022 10.87 11.11 10.74 10.98 85,800 +0.12(+1.07%)
Aug 26, 2022 10.84 10.99 10.79 10.86 37,215 +0.11(+1.00%)
Aug 25, 2022 10.88 10.99 10.73 10.75 48,296 -0.04(-0.42%)
Aug 24, 2022 10.66 11.06 10.66 10.80 72,031 +0.05(+0.50%)
Aug 23, 2022 11.01 11.02 10.66 10.74 68,502 -0.18(-1.63%)
Aug 22, 2022 11.16 11.16 10.88 10.92 44,173 -0.20(-1.76%)
Aug 19, 2022 11.18 11.24 10.99 11.12 35,440 -0.15(-1.35%)
Aug 18, 2022 11.07 11.27 10.95 11.27 39,120 +0.21(+1.85%)
Aug 17, 2022 11.19 11.19 10.97 11.07 67,455 -0.08(-0.72%)
Aug 16, 2022 11.29 11.34 11.07 11.15 57,345 -0.09(-0.79%)
Aug 15, 2022 11.28 11.44 11.21 11.23 72,606 +0.02(+0.16%)
Aug 12, 2022 11.18 11.31 11.15 11.22 50,750 +0.00(+0.04%)
Aug 11, 2022 11.31 11.47 11.14 11.21 52,872 -0.18(-1.56%)
Aug 10, 2022 11.59 11.74 11.25 11.39 85,322 -0.08(-0.70%)
Aug 09, 2022 11.75 12.11 11.46 11.47 72,120 -0.24(-2.05%)
Aug 08, 2022 11.74 11.88 11.59 11.71 37,297 +0.06(+0.50%)
Aug 05, 2022 11.67 11.96 11.46 11.65 49,556 -0.02(-0.19%)
Aug 04, 2022 11.50 11.73 11.32 11.67 91,513 +0.23(+2.02%)
Aug 03, 2022 11.45 11.51 11.18 11.44 173,084 +0.06(+0.55%)
Aug 02, 2022 11.46 11.54 11.31 11.38 57,972 -0.09(-0.78%)
Aug 01, 2022 11.21 11.51 11.19 11.47 78,732 +0.32(+2.87%)
Jul 29, 2022 10.95 11.16 10.90 11.15 56,351 +0.19(+1.70%)
Jul 28, 2022 10.83 10.96 10.71 10.96 66,751 +0.21(+1.98%)
Jul 27, 2022 10.79 10.86 10.71 10.75 70,346 -0.01(-0.08%)
Jul 26, 2022 10.69 10.79 10.61 10.76 62,985 +0.16(+1.51%)
Jul 25, 2022 10.70 10.74 10.53 10.60 75,057 -0.15(-1.40%)
Jul 22, 2022 10.81 10.89 10.70 10.75 48,914 +0.00(+0.00%)
Jul 21, 2022 10.80 10.89 10.69 10.75 43,696 -0.03(-0.25%)
Jul 20, 2022 10.75 10.84 10.68 10.78 43,051 +0.12(+1.08%)
Jul 19, 2022 10.96 10.96 10.66 10.66 71,395 -0.36(-3.23%)
Jul 18, 2022 11.07 11.18 10.88 11.02 42,439 -0.02(-0.16%)
Jul 15, 2022 11.08 11.14 10.99 11.03 49,143 +0.06(+0.57%)
Jul 14, 2022 11.04 11.23 10.75 10.97 35,496 -0.05(-0.44%)
Jul 13, 2022 10.98 11.22 10.93 11.02 127,551 -0.05(-0.48%)
Jul 12, 2022 11.07 11.24 11.06 11.07 42,099 -0.05(-0.48%)
Jul 11, 2022 10.96 11.15 10.89 11.13 20,751 +0.25(+2.28%)
Jul 08, 2022 10.90 11.03 10.81 10.88 52,003 -0.06(-0.57%)
Jul 07, 2022 10.94 11.02 10.78 10.94 65,430 +0.08(+0.73%)
Jul 06, 2022 11.09 11.13 10.85 10.86 71,890 -0.18(-1.62%)
Jul 05, 2022 10.83 11.04 10.78 11.04 39,378 +0.24(+2.23%)
Jul 01, 2022 10.83 11.02 10.68 10.80 107,240 +0.02(+0.16%)
Jun 30, 2022 11.07 11.07 10.75 10.78 91,598 -0.31(-2.79%)
Jun 29, 2022 10.63 11.09 10.48 11.09 134,509 +0.53(+5.03%)
Jun 28, 2022 10.55 10.72 10.53 10.56 64,058 -0.02(-0.17%)
Jun 27, 2022 10.57 10.82 10.50 10.58 111,282 +0.07(+0.67%)
Jun 24, 2022 10.54 10.82 10.43 10.51 60,232 -0.01(-0.08%)
Jun 23, 2022 10.63 10.84 10.50 10.52 154,160 -0.12(-1.16%)
Jun 22, 2022 10.41 10.79 10.32 10.64 91,454 +0.25(+2.39%)
Jun 21, 2022 10.09 10.56 9.967 10.39 544,349 +0.29(+2.89%)
Jun 17, 2022 9.976 10.24 9.897 10.10 208,958 +0.19(+1.97%)
Jun 16, 2022 9.578 10.75 9.472 9.905 387,604 +0.27(+2.75%)
Jun 15, 2022 9.888 10.06 9.596 9.640 162,229 -0.13(-1.36%)
Jun 14, 2022 10.03 10.06 9.737 9.773 161,794 -0.19(-1.91%)
Jun 13, 2022 10.47 10.47 9.918 9.963 117,477 -0.60(-5.68%)
Jun 10, 2022 10.65 10.76 10.54 10.56 75,706 -0.28(-2.60%)
Jun 09, 2022 10.99 10.99 10.84 10.84 93,765 -0.18(-1.60%)
Jun 08, 2022 11.03 11.04 10.98 11.02 67,638 +0.00(+0.04%)
Jun 07, 2022 11.02 11.11 10.95 11.02 61,555 -0.02(-0.20%)
Jun 06, 2022 11.10 11.13 10.94 11.04 87,531 +0.10(+0.89%)
Jun 03, 2022 11.00 11.07 10.93 10.94 46,773 -0.13(-1.19%)
Jun 02, 2022 10.90 11.09 10.87 11.07 87,500 +0.16(+1.45%)
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.