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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.00 -0.06 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 24, 2011 5.777 5.812 5.772 5.777 81,305 -0.03(-0.43%)
May 23, 2011 5.772 5.807 5.770 5.802 139,619 +0.03(+0.43%)
May 20, 2011 5.742 5.787 5.742 5.777 142,727 +0.03(+0.44%)
May 19, 2011 5.772 5.777 5.742 5.752 140,035 -0.01(-0.09%)
May 18, 2011 5.757 5.777 5.757 5.757 105,406 -0.01(-0.17%)
May 17, 2011 5.722 5.772 5.717 5.767 153,958 +0.05(+0.79%)
May 16, 2011 5.757 5.767 5.707 5.722 279,472 -0.04(-0.70%)
May 13, 2011 5.752 5.777 5.747 5.762 88,575 +0.01(+0.18%)
May 12, 2011 5.742 5.767 5.742 5.752 59,779 +0.00(+0.02%)
May 11, 2011 5.726 5.751 5.721 5.751 137,560 +0.01(+0.26%)
May 10, 2011 5.741 5.741 5.721 5.736 129,455 +0.01(+0.26%)
May 09, 2011 5.731 5.746 5.721 5.721 114,684 -0.01(-0.17%)
May 06, 2011 5.696 5.731 5.696 5.731 183,857 +0.05(+0.88%)
May 05, 2011 5.656 5.701 5.656 5.681 136,062 +0.02(+0.35%)
May 04, 2011 5.641 5.676 5.636 5.661 186,072 +0.02(+0.35%)
May 03, 2011 5.636 5.656 5.631 5.641 151,552 -0.01(-0.09%)
May 02, 2011 5.656 5.656 5.646 5.646 89,265 +0.01(+0.18%)
Apr 29, 2011 5.626 5.646 5.616 5.636 166,565 +0.00(+0.00%)
Apr 28, 2011 5.636 5.646 5.631 5.636 113,760 -0.01(-0.18%)
Apr 27, 2011 5.626 5.646 5.611 5.646 101,434 +0.02(+0.44%)
Apr 26, 2011 5.601 5.631 5.596 5.621 141,002 +0.02(+0.36%)
Apr 25, 2011 5.611 5.626 5.586 5.601 200,709 -0.03(-0.53%)
Apr 21, 2011 5.611 5.651 5.606 5.631 242,623 +0.01(+0.18%)
Apr 20, 2011 5.611 5.636 5.606 5.621 291,660 -0.01(-0.18%)
Apr 19, 2011 5.621 5.646 5.611 5.631 161,862 +0.01(+0.18%)
Apr 18, 2011 5.631 5.646 5.616 5.621 91,745 -0.05(-0.88%)
Apr 15, 2011 5.621 5.671 5.611 5.671 144,577 +0.03(+0.62%)
Apr 14, 2011 5.636 5.664 5.626 5.636 119,688 -0.03(-0.53%)
Apr 13, 2011 5.701 5.701 5.631 5.666 179,884 -0.03(-0.59%)
Apr 12, 2011 5.680 5.699 5.660 5.699 190,022 +0.02(+0.44%)
Apr 11, 2011 5.680 5.689 5.670 5.675 139,014 -0.01(-0.26%)
Apr 08, 2011 5.694 5.704 5.675 5.689 77,579 -0.01(-0.26%)
Apr 07, 2011 5.665 5.704 5.665 5.704 184,204 +0.03(+0.53%)
Apr 06, 2011 5.665 5.685 5.660 5.675 72,950 +0.02(+0.35%)
Apr 05, 2011 5.635 5.670 5.635 5.655 96,315 +0.01(+0.18%)
Apr 04, 2011 5.635 5.660 5.625 5.645 186,450 -0.02(-0.35%)
Apr 01, 2011 5.645 5.685 5.610 5.665 187,506 +0.05(+0.97%)
Mar 31, 2011 5.620 5.635 5.595 5.610 106,548 -0.02(-0.35%)
Mar 30, 2011 5.655 5.655 5.610 5.630 119,579 +0.00(+0.00%)
Mar 29, 2011 5.635 5.645 5.610 5.630 173,186 -0.02(-0.35%)
Mar 28, 2011 5.610 5.650 5.605 5.650 112,827 +0.02(+0.44%)
Mar 25, 2011 5.620 5.635 5.570 5.625 212,000 +0.00(+0.09%)
Mar 24, 2011 5.645 5.655 5.610 5.620 181,596 -0.01(-0.18%)
Mar 23, 2011 5.590 5.645 5.590 5.630 83,499 +0.03(+0.53%)
Mar 22, 2011 5.580 5.612 5.575 5.600 122,910 -0.00(-0.09%)
Mar 21, 2011 5.615 5.625 5.575 5.605 291,523 +0.01(+0.18%)
Mar 18, 2011 5.555 5.610 5.555 5.595 183,759 +0.02(+0.36%)
Mar 17, 2011 5.555 5.595 5.530 5.575 157,198 +0.00(+0.00%)
Mar 16, 2011 5.570 5.635 5.560 5.575 178,585 -0.02(-0.44%)
Mar 15, 2011 5.565 5.605 5.558 5.600 214,540 -0.01(-0.18%)
Mar 14, 2011 5.590 5.620 5.575 5.610 114,260 +0.00(+0.00%)
Mar 11, 2011 5.615 5.630 5.590 5.610 150,958 -0.01(-0.15%)
Mar 10, 2011 5.584 5.629 5.569 5.619 141,095 +0.00(+0.00%)
Mar 09, 2011 5.599 5.638 5.589 5.619 203,352 -0.00(-0.09%)
Mar 08, 2011 5.569 5.629 5.569 5.624 126,230 +0.02(+0.44%)
Mar 07, 2011 5.604 5.609 5.564 5.599 283,861 -0.01(-0.18%)
Mar 04, 2011 5.589 5.619 5.574 5.609 208,340 +0.00(+0.09%)
Mar 03, 2011 5.609 5.634 5.589 5.604 216,780 +0.00(+0.00%)
Mar 02, 2011 5.638 5.652 5.594 5.604 333,322 -0.06(-1.05%)
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.