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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

12.21 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2008 5.692 5.692 5.663 5.663 34,607 +0.00(+0.00%)
Jan 30, 2008 5.663 5.680 5.635 5.663 42,215 +0.01(+0.14%)
Jan 29, 2008 5.610 5.655 5.602 5.655 106,521 +0.05(+0.95%)
Jan 28, 2008 5.606 5.643 5.598 5.602 97,685 -0.05(-0.94%)
Jan 25, 2008 5.647 5.655 5.606 5.655 66,269 +0.01(+0.22%)
Jan 24, 2008 5.618 5.696 5.618 5.643 93,022 +0.02(+0.36%)
Jan 23, 2008 5.521 5.623 5.517 5.623 97,685 +0.12(+2.22%)
Jan 22, 2008 5.341 5.541 5.341 5.500 184,888 -0.00(-0.07%)
Jan 21, 2008 5.508 5.586 5.472 5.504 0 +0.00(+0.00%)
Jan 18, 2008 5.508 5.586 5.472 5.504 175,490 -0.06(-1.03%)
Jan 17, 2008 5.623 5.623 5.561 5.561 97,685 -0.07(-1.23%)
Jan 16, 2008 5.627 5.659 5.618 5.631 57,678 +0.03(+0.51%)
Jan 15, 2008 5.610 5.610 5.578 5.602 51,297 -0.00(-0.07%)
Jan 14, 2008 5.545 5.610 5.545 5.606 51,788 +0.08(+1.40%)
Jan 11, 2008 5.545 5.549 5.521 5.529 32,152 -0.00(-0.07%)
Jan 10, 2008 5.517 5.533 5.488 5.533 76,332 +0.06(+1.12%)
Jan 09, 2008 5.529 5.529 5.468 5.472 82,863 -0.03(-0.59%)
Jan 08, 2008 5.468 5.517 5.453 5.504 79,277 +0.08(+1.43%)
Jan 07, 2008 5.451 5.472 5.427 5.427 70,196 +0.00(+0.08%)
Jan 04, 2008 5.394 5.439 5.362 5.423 73,386 +0.05(+0.99%)
Jan 03, 2008 5.260 5.382 5.260 5.370 99,739 +0.13(+2.57%)
Jan 02, 2008 5.227 5.256 5.191 5.235 83,143 +0.07(+1.34%)
Jan 01, 2008 5.097 5.166 5.097 5.166 182,853 +0.00(+0.00%)
Dec 31, 2007 5.097 5.166 5.097 5.166 182,853 +0.07(+1.36%)
Dec 28, 2007 5.072 5.125 5.072 5.097 210,833 +0.00(+0.08%)
Dec 27, 2007 5.052 5.093 5.048 5.093 253,798 +0.02(+0.32%)
Dec 26, 2007 5.081 5.085 5.048 5.077 198,807 +0.03(+0.65%)
Dec 24, 2007 5.032 5.068 5.011 5.044 224,512 +0.02(+0.49%)
Dec 21, 2007 5.028 5.081 5.003 5.020 206,661 -0.03(-0.65%)
Dec 20, 2007 5.064 5.089 5.020 5.052 131,556 -0.03(-0.56%)
Dec 19, 2007 5.072 5.113 5.040 5.081 256,485 -0.02(-0.32%)
Dec 18, 2007 5.077 5.121 5.064 5.097 189,971 +0.01(+0.24%)
Dec 17, 2007 5.068 5.105 5.052 5.085 217,706 +0.01(+0.16%)
Dec 14, 2007 5.113 5.134 5.068 5.077 115,111 -0.05(-1.03%)
Dec 13, 2007 5.134 5.174 5.130 5.130 201,261 -0.05(-1.02%)
Dec 12, 2007 5.183 5.227 5.178 5.183 152,909 -0.02(-0.31%)
Dec 11, 2007 5.191 5.219 5.170 5.199 296,738 +0.02(+0.39%)
Dec 10, 2007 5.211 5.211 5.166 5.178 108,239 -0.02(-0.31%)
Dec 07, 2007 5.211 5.211 5.174 5.195 87,376 -0.02(-0.31%)
Dec 06, 2007 5.166 5.223 5.166 5.211 168,863 +0.03(+0.63%)
Dec 05, 2007 5.138 5.178 5.138 5.178 184,816 +0.03(+0.55%)
Dec 04, 2007 5.166 5.187 5.109 5.150 223,596 +0.02(+0.32%)
Dec 03, 2007 5.089 5.154 5.056 5.134 245,440 +0.04(+0.80%)
Nov 30, 2007 5.223 5.231 5.085 5.093 199,297 -0.10(-1.96%)
Nov 29, 2007 5.223 5.272 5.170 5.195 80,259 -0.04(-0.70%)
Nov 28, 2007 5.174 5.231 5.174 5.231 139,164 +0.07(+1.26%)
Nov 27, 2007 5.195 5.215 5.101 5.166 115,848 +0.00(+0.00%)
Nov 26, 2007 5.203 5.235 5.130 5.166 124,438 -0.04(-0.78%)
Nov 23, 2007 5.252 5.272 5.150 5.207 71,668 -0.05(-0.93%)
Nov 21, 2007 5.195 5.256 5.195 5.256 127,629 +0.00(+0.08%)
Nov 20, 2007 5.284 5.293 5.158 5.252 100,385 -0.04(-0.85%)
Nov 19, 2007 5.293 5.297 5.174 5.297 94,494 +0.01(+0.23%)
Nov 16, 2007 5.333 5.345 5.276 5.284 45,406 -0.04(-0.77%)
Nov 15, 2007 5.431 5.443 5.276 5.325 62,832 -0.11(-2.10%)
Nov 14, 2007 5.439 5.488 5.386 5.439 95,660 -0.05(-0.89%)
Nov 13, 2007 5.439 5.521 5.403 5.488 95,721 +0.05(+0.90%)
Nov 12, 2007 5.529 5.541 5.439 5.439 32,152 -0.09(-1.62%)
Nov 09, 2007 5.578 5.578 5.504 5.529 45,161 -0.01(-0.22%)
Nov 08, 2007 5.154 5.561 5.154 5.541 78,234 +0.03(+0.52%)
Nov 07, 2007 5.480 5.553 5.468 5.513 71,668 +0.01(+0.15%)
Nov 06, 2007 5.537 5.537 5.504 5.504 29,207 -0.02(-0.29%)
Nov 05, 2007 5.525 5.529 5.500 5.521 63,080 +0.00(+0.07%)
Nov 02, 2007 5.525 5.541 5.504 5.517 62,832 -0.01(-0.15%)
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.