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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

10.95 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2010 5.799 5.799 5.739 5.772 44,576 +0.01(+0.16%)
Jan 28, 2010 5.776 5.785 5.730 5.762 41,285 -0.03(-0.48%)
Jan 27, 2010 5.799 5.906 5.790 5.790 129,086 -0.03(-0.56%)
Jan 26, 2010 5.827 5.846 5.818 5.822 34,596 -0.02(-0.40%)
Jan 25, 2010 5.804 5.846 5.767 5.846 56,777 +0.09(+1.52%)
Jan 22, 2010 5.744 5.772 5.735 5.758 48,115 -0.02(-0.40%)
Jan 21, 2010 5.804 5.818 5.772 5.781 48,275 -0.02(-0.32%)
Jan 20, 2010 5.827 5.855 5.799 5.799 52,895 -0.04(-0.63%)
Jan 19, 2010 5.804 5.892 5.799 5.836 108,909 +0.01(+0.16%)
Jan 15, 2010 5.776 5.827 5.827 5.827 73,144 +0.06(+0.96%)
Jan 14, 2010 5.730 5.772 5.721 5.772 49,489 +0.03(+0.56%)
Jan 13, 2010 5.698 5.739 5.698 5.739 33,278 +0.05(+0.87%)
Jan 12, 2010 5.699 5.722 5.680 5.690 61,016 -0.01(-0.16%)
Jan 11, 2010 5.731 5.740 5.676 5.699 58,638 +0.01(+0.21%)
Jan 08, 2010 5.703 5.713 5.662 5.687 52,930 +0.01(+0.11%)
Jan 07, 2010 5.745 5.745 5.657 5.680 80,464 -0.03(-0.49%)
Jan 06, 2010 5.644 5.745 5.644 5.708 123,429 +0.06(+1.06%)
Jan 05, 2010 5.602 5.648 5.602 5.648 74,894 +0.06(+0.99%)
Jan 04, 2010 5.593 5.625 5.579 5.593 79,537 -0.00(-0.08%)
Dec 31, 2009 5.588 5.598 5.598 5.598 55,702 +0.00(+0.08%)
Dec 30, 2009 5.593 5.624 5.538 5.593 71,576 +0.02(+0.41%)
Dec 29, 2009 5.556 5.593 5.556 5.570 41,772 +0.01(+0.17%)
Dec 28, 2009 5.501 5.588 5.501 5.561 67,169 +0.06(+1.00%)
Dec 24, 2009 5.506 5.522 5.506 5.506 29,759 +0.00(+0.08%)
Dec 23, 2009 5.524 5.547 5.501 5.501 39,516 -0.02(-0.42%)
Dec 22, 2009 5.432 5.570 5.432 5.524 70,612 +0.09(+1.69%)
Dec 21, 2009 5.437 5.478 5.428 5.432 83,417 -0.03(-0.59%)
Dec 18, 2009 5.483 5.524 5.455 5.464 84,139 -0.03(-0.50%)
Dec 17, 2009 5.529 5.544 5.478 5.492 74,557 -0.06(-0.99%)
Dec 16, 2009 5.492 5.607 5.492 5.547 132,947 +0.04(+0.75%)
Dec 15, 2009 5.474 5.515 5.474 5.506 135,044 +0.01(+0.25%)
Dec 14, 2009 5.492 5.510 5.492 5.492 106,033 +0.00(+0.00%)
Dec 11, 2009 5.552 5.552 5.474 5.492 107,413 -0.06(-1.16%)
Dec 10, 2009 5.561 5.575 5.533 5.556 105,881 -0.03(-0.49%)
Dec 09, 2009 5.556 5.588 5.556 5.584 98,935 +0.03(+0.50%)
Dec 08, 2009 5.579 5.602 5.556 5.556 66,475 -0.07(-1.31%)
Dec 07, 2009 5.611 5.636 5.607 5.630 50,200 -0.02(-0.33%)
Dec 04, 2009 5.685 5.685 5.634 5.648 58,696 -0.04(-0.73%)
Dec 03, 2009 5.653 5.690 5.616 5.690 37,512 +0.04(+0.65%)
Dec 02, 2009 5.598 5.653 5.561 5.653 26,271 +0.07(+1.17%)
Dec 01, 2009 5.566 5.593 5.566 5.588 36,344 +0.00(+0.07%)
Nov 30, 2009 5.570 5.593 5.543 5.584 51,749 +0.00(+0.08%)
Nov 27, 2009 5.469 5.579 5.469 5.579 35,921 +0.01(+0.25%)
Nov 25, 2009 5.579 5.588 5.561 5.566 76,830 -0.03(-0.45%)
Nov 24, 2009 5.520 5.591 5.515 5.591 51,442 +0.04(+0.70%)
Nov 23, 2009 5.543 5.593 5.529 5.552 78,253 -0.03(-0.51%)
Nov 20, 2009 5.533 5.598 5.529 5.580 98,655 +0.05(+0.85%)
Nov 19, 2009 5.464 5.538 5.446 5.533 58,518 +0.09(+1.69%)
Nov 18, 2009 5.455 5.485 5.409 5.441 99,059 -0.05(-0.92%)
Nov 17, 2009 5.469 5.492 5.451 5.492 81,948 +0.04(+0.67%)
Nov 16, 2009 5.469 5.469 5.451 5.455 43,176 -0.01(-0.25%)
Nov 13, 2009 5.522 5.524 5.469 5.469 39,126 -0.05(-0.97%)
Nov 12, 2009 5.584 5.588 5.522 5.522 34,585 -0.01(-0.20%)
Nov 11, 2009 5.533 5.561 5.521 5.533 40,286 -0.01(-0.17%)
Nov 10, 2009 5.469 5.543 5.460 5.543 92,954 +0.02(+0.42%)
Nov 09, 2009 5.428 5.520 5.428 5.520 85,734 +0.07(+1.26%)
Nov 06, 2009 5.474 5.483 5.446 5.451 53,061 -0.03(-0.59%)
Nov 05, 2009 5.414 5.510 5.409 5.483 102,258 +0.06(+1.07%)
Nov 04, 2009 5.437 5.446 5.395 5.425 95,417 +0.03(+0.55%)
Nov 03, 2009 5.400 5.423 5.363 5.395 66,460 -0.00(-0.08%)
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.