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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.19 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 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%)
May 01, 2008 6.113 6.195 6.094 6.186 89,904 +0.10(+1.58%)
Apr 30, 2008 6.081 6.113 6.048 6.090 74,184 +0.01(+0.15%)
Apr 29, 2008 6.126 6.159 6.076 6.081 61,035 -0.05(-0.75%)
Apr 28, 2008 6.131 6.195 6.108 6.126 91,607 +0.00(+0.00%)
Apr 25, 2008 6.113 6.131 6.103 6.126 49,495 +0.01(+0.15%)
Apr 24, 2008 6.159 6.159 6.113 6.117 80,985 -0.07(-1.11%)
Apr 23, 2008 6.191 6.191 6.163 6.186 21,105 +0.02(+0.37%)
Apr 22, 2008 6.223 6.223 6.154 6.163 21,105 -0.06(-0.96%)
Apr 21, 2008 6.218 6.223 6.177 6.223 27,506 +0.06(+0.89%)
Apr 18, 2008 6.181 6.181 6.126 6.168 23,933 +0.02(+0.37%)
Apr 17, 2008 6.145 6.191 6.140 6.145 30,874 +0.01(+0.15%)
Apr 16, 2008 6.159 6.200 6.136 6.136 39,647 +0.00(+0.00%)
Apr 15, 2008 6.214 6.286 6.136 6.136 55,119 -0.10(-1.55%)
Apr 14, 2008 6.241 6.264 6.218 6.232 21,942 -0.02(-0.37%)
Apr 11, 2008 6.237 6.264 6.232 6.255 53,742 -0.04(-0.66%)
Apr 10, 2008 6.269 6.310 6.260 6.297 40,252 +0.02(+0.37%)
Apr 09, 2008 6.333 6.338 6.274 6.274 40,905 -0.06(-1.02%)
Apr 08, 2008 6.329 6.361 6.324 6.338 63,609 +0.01(+0.22%)
Apr 07, 2008 6.356 6.356 6.324 6.324 32,402 -0.02(-0.29%)
Apr 04, 2008 6.333 6.365 6.319 6.342 74,843 -0.02(-0.29%)
Apr 03, 2008 6.356 6.365 6.319 6.361 39,817 +0.00(+0.07%)
Apr 02, 2008 6.329 6.384 6.287 6.356 36,118 +0.05(+0.73%)
Apr 01, 2008 6.333 6.352 6.214 6.310 52,872 -0.02(-0.36%)
Mar 31, 2008 6.342 6.356 6.316 6.333 15,013 +0.00(+0.07%)
Mar 28, 2008 6.306 6.333 6.301 6.329 38,294 -0.01(-0.15%)
Mar 27, 2008 6.297 6.365 6.297 6.338 27,197 +0.08(+1.25%)
Mar 26, 2008 6.186 6.342 6.172 6.260 140,992 +0.07(+1.19%)
Mar 25, 2008 6.223 6.228 6.182 6.186 62,880 -0.04(-0.66%)
Mar 24, 2008 6.159 6.228 6.159 6.228 25,674 +0.10(+1.57%)
Mar 21, 2008 6.149 6.149 6.094 6.131 43,951 +0.00(+0.00%)
Mar 20, 2008 6.149 6.149 6.094 6.131 43,951 +0.01(+0.23%)
Mar 19, 2008 6.113 6.182 6.113 6.117 79,516 -0.02(-0.37%)
Mar 18, 2008 6.099 6.168 6.099 6.140 42,210 +0.07(+1.21%)
Mar 17, 2008 6.081 6.131 5.929 6.067 56,353 -0.07(-1.20%)
Mar 14, 2008 6.218 6.218 6.136 6.140 41,050 -0.05(-0.74%)
Mar 13, 2008 6.200 6.205 6.154 6.186 41,340 -0.01(-0.22%)
Mar 12, 2008 6.287 6.302 6.182 6.200 112,271 -0.13(-2.10%)
Mar 11, 2008 6.361 6.361 6.315 6.333 75,968 +0.02(+0.29%)
Mar 10, 2008 6.342 6.342 6.310 6.315 79,416 +0.00(+0.07%)
Mar 07, 2008 6.319 6.342 6.269 6.310 82,136 -0.02(-0.36%)
Mar 06, 2008 6.361 6.384 6.310 6.333 103,350 -0.03(-0.43%)
Mar 05, 2008 6.159 6.361 6.159 6.361 102,697 +0.17(+2.82%)
Mar 04, 2008 6.228 6.228 6.149 6.186 44,168 -0.02(-0.30%)
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.