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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.10 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2008 5.791 5.823 5.768 5.791 166,503 +0.01(+0.16%)
Jul 30, 2008 5.864 5.864 5.773 5.782 40,119 -0.08(-1.41%)
Jul 29, 2008 5.864 5.864 5.768 5.864 55,611 +0.07(+1.27%)
Jul 28, 2008 5.768 5.791 5.727 5.791 67,728 +0.02(+0.40%)
Jul 25, 2008 5.777 5.782 5.745 5.768 64,545 -0.01(-0.24%)
Jul 24, 2008 5.837 5.837 5.763 5.782 69,179 -0.07(-1.18%)
Jul 23, 2008 5.851 5.851 5.814 5.851 37,745 -0.01(-0.24%)
Jul 22, 2008 5.809 5.864 5.809 5.864 124,018 +0.06(+0.95%)
Jul 21, 2008 5.828 5.874 5.699 5.809 124,258 -0.02(-0.39%)
Jul 18, 2008 5.952 5.966 5.814 5.832 57,371 -0.07(-1.17%)
Jul 17, 2008 5.897 5.947 5.851 5.901 39,451 +0.01(+0.23%)
Jul 16, 2008 5.699 5.898 5.693 5.887 70,739 +0.12(+2.15%)
Jul 15, 2008 5.864 5.906 5.763 5.763 42,906 -0.10(-1.72%)
Jul 14, 2008 5.952 5.952 5.860 5.864 41,457 -0.06(-0.93%)
Jul 11, 2008 5.892 5.952 5.878 5.920 76,614 -0.07(-1.23%)
Jul 10, 2008 6.007 6.030 5.975 5.993 123,526 -0.05(-0.76%)
Jul 09, 2008 6.030 6.117 6.030 6.039 54,999 -0.05(-0.83%)
Jul 08, 2008 6.159 6.159 6.058 6.090 49,784 +0.01(+0.23%)
Jul 07, 2008 6.048 6.094 6.025 6.076 65,108 +0.01(+0.15%)
Jul 04, 2008 6.076 6.108 6.048 6.067 24,893 +0.00(+0.00%)
Jul 03, 2008 6.076 6.108 6.048 6.067 24,893 -0.03(-0.45%)
Jul 02, 2008 6.126 6.126 6.044 6.094 71,849 -0.02(-0.30%)
Jul 01, 2008 6.025 6.132 6.025 6.113 46,912 +0.05(+0.83%)
Jun 30, 2008 6.071 6.124 6.044 6.062 44,821 -0.04(-0.64%)
Jun 27, 2008 6.044 6.106 6.044 6.101 60,156 +0.03(+0.42%)
Jun 26, 2008 6.103 6.149 6.058 6.076 66,679 +0.02(+0.30%)
Jun 25, 2008 6.035 6.094 6.035 6.058 89,699 +0.00(+0.08%)
Jun 24, 2008 6.007 6.159 6.007 6.053 107,761 +0.02(+0.38%)
Jun 23, 2008 5.982 6.057 5.961 6.030 74,882 +0.03(+0.54%)
Jun 20, 2008 5.993 6.021 5.975 5.998 21,725 -0.02(-0.38%)
Jun 19, 2008 6.044 6.053 5.989 6.021 56,799 +0.02(+0.31%)
Jun 18, 2008 6.067 6.136 6.002 6.002 48,953 -0.10(-1.58%)
Jun 17, 2008 6.067 6.126 6.067 6.099 45,285 +0.03(+0.45%)
Jun 16, 2008 6.076 6.113 6.071 6.071 30,552 +0.03(+0.46%)
Jun 13, 2008 6.085 6.085 6.021 6.044 37,906 -0.01(-0.15%)
Jun 12, 2008 6.081 6.081 6.044 6.053 18,759 -0.06(-0.98%)
Jun 11, 2008 6.126 6.182 6.113 6.113 84,379 -0.06(-0.89%)
Jun 10, 2008 6.195 6.228 6.168 6.168 21,718 -0.06(-0.96%)
Jun 09, 2008 6.205 6.228 6.191 6.228 43,335 +0.02(+0.37%)
Jun 06, 2008 6.191 6.228 6.159 6.205 65,950 +0.02(+0.30%)
Jun 05, 2008 6.154 6.186 6.090 6.186 58,831 +0.06(+0.90%)
Jun 04, 2008 6.126 6.146 6.117 6.131 66,222 +0.00(+0.00%)
Jun 03, 2008 6.136 6.168 6.103 6.131 94,999 -0.03(-0.52%)
Jun 02, 2008 6.149 6.163 6.136 6.163 41,993 +0.03(+0.45%)
May 30, 2008 6.131 6.136 6.113 6.136 98,348 -0.02(-0.30%)
May 29, 2008 6.149 6.214 6.094 6.154 221,882 -0.05(-0.81%)
May 28, 2008 6.223 6.223 6.172 6.205 72,967 -0.01(-0.22%)
May 27, 2008 6.214 6.218 6.182 6.218 25,604 +0.02(+0.30%)
May 26, 2008 6.237 6.237 6.168 6.200 0 +0.00(+0.00%)
May 23, 2008 6.237 6.237 6.168 6.200 81,664 -0.01(-0.22%)
May 22, 2008 6.195 6.218 6.195 6.214 15,343 +0.00(+0.07%)
May 21, 2008 6.191 6.232 6.191 6.209 27,030 +0.02(+0.30%)
May 20, 2008 6.228 6.264 6.154 6.191 121,969 -0.04(-0.59%)
May 19, 2008 6.209 6.228 6.205 6.228 32,051 +0.01(+0.22%)
May 16, 2008 6.255 6.255 6.177 6.214 86,131 -0.04(-0.59%)
May 15, 2008 6.232 6.306 6.214 6.251 61,446 +0.02(+0.29%)
May 14, 2008 6.200 6.232 6.186 6.232 30,276 +0.05(+0.74%)
May 13, 2008 6.205 6.237 6.182 6.186 65,794 -0.06(-0.88%)
May 12, 2008 6.200 6.269 6.182 6.241 54,599 +0.04(+0.67%)
May 09, 2008 6.163 6.200 6.159 6.200 34,062 +0.01(+0.22%)
May 08, 2008 6.194 6.223 6.163 6.186 92,658 -0.00(-0.06%)
May 07, 2008 6.223 6.228 6.159 6.190 56,666 -0.02(-0.38%)
May 06, 2008 6.205 6.232 6.182 6.214 63,544 -0.00(-0.07%)
May 05, 2008 6.251 6.270 6.218 6.218 44,099 -0.02(-0.37%)
May 02, 2008 6.168 6.251 6.168 6.241 39,366 +0.06(+0.89%)
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.