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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.46 +0.17 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.389 6.389 6.357 6.357 30,830 +0.00(+0.00%)
Jan 30, 2008 6.357 6.375 6.325 6.357 37,609 +0.01(+0.14%)
Jan 29, 2008 6.297 6.348 6.288 6.348 94,897 +0.06(+0.95%)
Jan 28, 2008 6.293 6.334 6.284 6.288 87,026 -0.06(-0.94%)
Jan 25, 2008 6.339 6.348 6.293 6.348 59,037 +0.01(+0.22%)
Jan 24, 2008 6.307 6.394 6.307 6.334 82,871 +0.02(+0.36%)
Jan 23, 2008 6.197 6.311 6.192 6.311 87,026 +0.14(+2.22%)
Jan 22, 2008 5.996 6.220 5.996 6.174 164,713 -0.00(-0.07%)
Jan 21, 2008 6.183 6.270 6.142 6.179 0 +0.00(+0.00%)
Jan 18, 2008 6.183 6.270 6.142 6.179 156,341 -0.06(-1.03%)
Jan 17, 2008 6.311 6.311 6.243 6.243 87,026 -0.08(-1.23%)
Jan 16, 2008 6.316 6.352 6.307 6.320 51,384 +0.03(+0.51%)
Jan 15, 2008 6.297 6.297 6.261 6.288 45,699 -0.00(-0.07%)
Jan 14, 2008 6.224 6.297 6.224 6.293 46,137 +0.09(+1.40%)
Jan 11, 2008 6.224 6.229 6.197 6.206 28,644 -0.00(-0.07%)
Jan 10, 2008 6.192 6.211 6.160 6.211 68,002 +0.07(+1.12%)
Jan 09, 2008 6.206 6.206 6.137 6.142 73,821 -0.04(-0.59%)
Jan 08, 2008 6.137 6.192 6.121 6.179 70,626 +0.09(+1.43%)
Jan 07, 2008 6.119 6.142 6.092 6.092 62,536 +0.00(+0.08%)
Jan 04, 2008 6.055 6.105 6.019 6.087 65,379 +0.06(+0.99%)
Jan 03, 2008 5.904 6.041 5.904 6.028 88,856 +0.15(+2.57%)
Jan 02, 2008 5.868 5.900 5.826 5.877 74,070 +0.08(+1.34%)
Jan 01, 2008 5.721 5.799 5.721 5.799 162,900 +0.00(+0.00%)
Dec 31, 2007 5.721 5.799 5.721 5.799 162,900 +0.08(+1.36%)
Dec 28, 2007 5.694 5.753 5.694 5.721 187,827 +0.00(+0.08%)
Dec 27, 2007 5.671 5.717 5.666 5.717 226,104 +0.02(+0.32%)
Dec 26, 2007 5.703 5.708 5.666 5.698 177,113 +0.04(+0.65%)
Dec 24, 2007 5.648 5.689 5.625 5.662 200,013 +0.03(+0.49%)
Dec 21, 2007 5.643 5.703 5.616 5.634 184,110 -0.04(-0.65%)
Dec 20, 2007 5.685 5.712 5.634 5.671 117,201 -0.03(-0.56%)
Dec 19, 2007 5.694 5.740 5.657 5.703 228,498 -0.02(-0.32%)
Dec 18, 2007 5.698 5.749 5.685 5.721 169,241 +0.01(+0.24%)
Dec 17, 2007 5.689 5.730 5.671 5.708 193,950 +0.01(+0.16%)
Dec 14, 2007 5.740 5.762 5.689 5.698 102,551 -0.06(-1.03%)
Dec 13, 2007 5.762 5.808 5.758 5.758 179,300 -0.06(-1.02%)
Dec 12, 2007 5.817 5.868 5.813 5.817 136,224 -0.02(-0.31%)
Dec 11, 2007 5.826 5.858 5.804 5.836 264,358 +0.02(+0.39%)
Dec 10, 2007 5.849 5.849 5.799 5.813 96,428 -0.02(-0.31%)
Dec 07, 2007 5.849 5.849 5.808 5.831 77,842 -0.02(-0.31%)
Dec 06, 2007 5.799 5.863 5.799 5.849 150,437 +0.04(+0.63%)
Dec 05, 2007 5.767 5.813 5.767 5.813 164,650 +0.03(+0.55%)
Dec 04, 2007 5.799 5.822 5.735 5.781 199,198 +0.02(+0.32%)
Dec 03, 2007 5.712 5.785 5.676 5.762 218,658 +0.05(+0.80%)
Nov 30, 2007 5.863 5.872 5.708 5.717 177,551 -0.11(-1.96%)
Nov 29, 2007 5.863 5.918 5.804 5.831 71,501 -0.04(-0.70%)
Nov 28, 2007 5.808 5.872 5.808 5.872 123,979 +0.07(+1.26%)
Nov 27, 2007 5.831 5.854 5.726 5.799 103,206 +0.00(+0.00%)
Nov 26, 2007 5.840 5.877 5.758 5.799 110,860 -0.05(-0.78%)
Nov 23, 2007 5.895 5.918 5.781 5.845 63,848 -0.05(-0.93%)
Nov 21, 2007 5.831 5.900 5.831 5.900 113,702 +0.00(+0.08%)
Nov 20, 2007 5.932 5.941 5.790 5.895 89,431 -0.05(-0.85%)
Nov 19, 2007 5.941 5.945 5.808 5.945 84,183 +0.01(+0.23%)
Nov 16, 2007 5.986 6.000 5.922 5.932 40,451 -0.05(-0.77%)
Nov 15, 2007 6.096 6.110 5.922 5.977 55,976 -0.13(-2.10%)
Nov 14, 2007 6.105 6.160 6.046 6.105 85,222 -0.05(-0.89%)
Nov 13, 2007 6.105 6.197 6.064 6.160 85,276 +0.05(+0.90%)
Nov 12, 2007 6.206 6.220 6.105 6.105 28,644 -0.10(-1.62%)
Nov 09, 2007 6.261 6.261 6.179 6.206 40,233 -0.01(-0.22%)
Nov 08, 2007 5.785 6.243 5.785 6.220 69,697 +0.03(+0.52%)
Nov 07, 2007 6.151 6.233 6.137 6.188 63,848 +0.01(+0.15%)
Nov 06, 2007 6.215 6.215 6.179 6.179 26,020 -0.02(-0.29%)
Nov 05, 2007 6.201 6.206 6.174 6.197 56,197 +0.00(+0.07%)
Nov 02, 2007 6.201 6.220 6.179 6.192 55,976 -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.