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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

12.29 -0.07 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 9.561 9.575 9.518 9.575 132,462 +0.03(+0.34%)
May 30, 2018 9.561 9.575 9.525 9.543 206,757 -0.02(-0.19%)
May 29, 2018 9.532 9.561 9.525 9.561 97,959 +0.07(+0.69%)
May 25, 2018 9.496 9.496 9.496 0 -0.03(-0.30%)
May 24, 2018 9.539 9.539 9.481 9.525 77,193 +0.02(+0.23%)
May 23, 2018 9.510 9.510 9.452 9.503 82,219 +0.01(+0.08%)
May 22, 2018 9.474 9.503 9.474 9.496 51,628 +0.01(+0.15%)
May 21, 2018 9.467 9.489 9.460 9.481 50,293 +0.00(+0.00%)
May 18, 2018 9.452 9.486 9.452 9.481 53,206 +0.02(+0.23%)
May 17, 2018 9.518 9.518 9.438 9.460 47,545 -0.01(-0.15%)
May 16, 2018 9.518 9.518 9.460 9.474 98,992 -0.01(-0.08%)
May 15, 2018 9.481 9.518 9.460 9.481 115,778 -0.06(-0.61%)
May 14, 2018 9.619 9.619 9.532 9.540 84,993 +0.01(+0.12%)
May 11, 2018 9.528 9.550 9.521 9.528 78,787 -0.01(-0.08%)
May 10, 2018 9.528 9.536 9.514 9.536 68,207 +0.04(+0.46%)
May 09, 2018 9.500 9.536 9.471 9.492 92,949 -0.04(-0.45%)
May 08, 2018 9.536 9.536 9.492 9.536 81,866 +0.01(+0.08%)
May 07, 2018 9.528 9.550 9.485 9.528 75,985 +0.00(+0.00%)
May 04, 2018 9.536 9.572 9.507 9.528 78,055 -0.01(-0.08%)
May 03, 2018 9.543 9.572 9.528 9.536 48,586 -0.02(-0.18%)
May 02, 2018 9.550 9.557 9.527 9.553 53,790 +0.00(+0.03%)
May 01, 2018 9.536 9.550 9.492 9.550 41,310 +0.02(+0.23%)
Apr 30, 2018 9.572 9.572 9.478 9.528 130,251 +0.01(+0.08%)
Apr 27, 2018 9.550 9.557 9.514 9.521 83,571 +0.01(+0.08%)
Apr 26, 2018 9.478 9.536 9.471 9.514 333,569 +0.04(+0.38%)
Apr 25, 2018 9.500 9.521 9.478 9.478 112,106 -0.05(-0.53%)
Apr 24, 2018 9.521 9.536 9.478 9.528 236,786 +0.04(+0.46%)
Apr 23, 2018 9.485 9.500 9.471 9.485 125,047 -0.04(-0.45%)
Apr 20, 2018 9.478 9.528 9.478 9.528 96,255 +0.01(+0.15%)
Apr 19, 2018 9.543 9.543 9.485 9.514 82,055 -0.02(-0.23%)
Apr 18, 2018 9.543 9.566 9.528 9.536 112,309 -0.04(-0.45%)
Apr 17, 2018 9.586 9.622 9.564 9.579 104,452 -0.03(-0.30%)
Apr 16, 2018 9.673 9.673 9.601 9.608 63,655 -0.03(-0.34%)
Apr 13, 2018 9.680 9.687 9.632 9.640 97,250 -0.02(-0.22%)
Apr 12, 2018 9.762 9.762 9.641 9.662 72,935 -0.01(-0.15%)
Apr 11, 2018 9.719 9.719 9.669 9.676 50,850 +0.00(+0.00%)
Apr 10, 2018 9.690 9.712 9.662 9.676 56,135 -0.01(-0.15%)
Apr 09, 2018 9.698 9.712 9.676 9.690 91,475 -0.01(-0.07%)
Apr 06, 2018 9.690 9.719 9.669 9.698 75,966 +0.05(+0.52%)
Apr 05, 2018 9.647 9.647 9.590 9.647 24,138 +0.03(+0.30%)
Apr 04, 2018 9.561 9.640 9.554 9.619 90,221 +0.04(+0.37%)
Apr 03, 2018 9.597 9.616 9.568 9.583 77,922 -0.01(-0.15%)
Apr 02, 2018 9.662 9.673 9.597 9.597 94,793 -0.09(-0.89%)
Mar 29, 2018 9.683 9.683 9.683 0 +0.06(+0.60%)
Mar 28, 2018 9.619 9.669 9.619 9.626 93,745 +0.01(+0.07%)
Mar 27, 2018 9.633 9.633 9.561 9.619 109,770 +0.04(+0.37%)
Mar 26, 2018 9.590 9.626 9.554 9.583 94,262 -0.06(-0.60%)
Mar 23, 2018 9.612 9.690 9.604 9.640 81,686 +0.03(+0.34%)
Mar 22, 2018 9.612 9.647 9.604 9.608 50,723 -0.01(-0.11%)
Mar 21, 2018 9.655 9.655 9.583 9.619 63,817 -0.01(-0.07%)
Mar 20, 2018 9.662 9.694 9.619 9.626 64,121 -0.06(-0.67%)
Mar 19, 2018 9.662 9.690 9.626 9.690 64,541 -0.01(-0.07%)
Mar 16, 2018 9.726 9.726 9.683 9.698 42,526 -0.03(-0.30%)
Mar 15, 2018 9.791 9.791 9.705 9.726 46,156 -0.04(-0.37%)
Mar 14, 2018 9.762 9.777 9.748 9.762 41,526 -0.01(-0.11%)
Mar 13, 2018 9.780 9.791 9.752 9.773 42,540 -0.01(-0.07%)
Mar 12, 2018 9.809 9.809 9.744 9.780 62,585 +0.02(+0.22%)
Mar 09, 2018 9.773 9.787 9.759 9.759 49,868 -0.01(-0.15%)
Mar 08, 2018 9.773 9.852 9.773 9.773 59,372 -0.01(-0.15%)
Mar 07, 2018 9.766 9.787 42,163 -0.01(-0.15%)
Mar 06, 2018 9.766 9.830 9.752 9.802 74,747 +0.01(+0.15%)
Mar 05, 2018 9.766 9.787 9.759 9.787 59,830 +0.01(+0.15%)
Mar 02, 2018 9.702 9.787 9.702 9.773 55,544 -0.01(-0.07%)
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.