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 (%)
Oct 29, 2004 5.634 5.676 5.634 5.676 97,915 +0.04(+0.73%)
Oct 28, 2004 5.644 5.644 5.611 5.634 124,243 -0.01(-0.16%)
Oct 27, 2004 5.680 5.690 5.639 5.644 68,105 -0.05(-0.81%)
Oct 26, 2004 5.745 5.791 5.662 5.690 178,423 -0.10(-1.75%)
Oct 25, 2004 5.768 5.814 5.768 5.791 102,267 +0.05(+0.80%)
Oct 22, 2004 5.717 5.745 5.699 5.745 46,564 +0.03(+0.48%)
Oct 21, 2004 5.699 5.717 5.671 5.717 62,448 +0.03(+0.57%)
Oct 20, 2004 5.754 5.754 5.671 5.685 130,336 -0.06(-1.04%)
Oct 19, 2004 5.736 5.768 5.717 5.745 105,313 +0.06(+0.97%)
Oct 18, 2004 5.676 5.703 5.644 5.690 62,013 +0.02(+0.41%)
Oct 15, 2004 5.699 5.717 5.625 5.667 141,433 -0.01(-0.24%)
Oct 14, 2004 5.653 5.703 5.653 5.680 54,615 +0.02(+0.32%)
Oct 13, 2004 5.708 5.708 5.639 5.662 64,188 -0.03(-0.56%)
Oct 12, 2004 5.713 5.717 5.667 5.694 65,494 +0.02(+0.41%)
Oct 11, 2004 5.740 5.740 5.662 5.671 72,239 -0.06(-1.12%)
Oct 08, 2004 5.680 5.740 5.680 5.736 60,272 +0.06(+1.13%)
Oct 07, 2004 5.644 5.708 5.630 5.671 133,382 +0.04(+0.73%)
Oct 06, 2004 5.639 5.653 5.611 5.630 83,772 +0.00(+0.00%)
Oct 05, 2004 5.566 5.648 5.566 5.630 41,559 +0.04(+0.74%)
Oct 04, 2004 5.593 5.598 5.570 5.588 58,531 -0.02(-0.41%)
Oct 01, 2004 5.611 5.621 5.575 5.611 61,360 +0.01(+0.25%)
Sep 30, 2004 5.625 5.625 5.566 5.598 95,086 +0.00(+0.08%)
Sep 29, 2004 5.607 5.648 5.561 5.593 57,878 -0.03(-0.49%)
Sep 28, 2004 5.602 5.634 5.598 5.621 69,193 +0.01(+0.16%)
Sep 27, 2004 5.602 5.621 5.584 5.611 45,041 +0.01(+0.16%)
Sep 24, 2004 5.561 5.607 5.561 5.602 44,388 +0.02(+0.41%)
Sep 23, 2004 5.547 5.602 5.547 5.579 50,045 +0.06(+1.00%)
Sep 22, 2004 5.515 5.524 5.501 5.524 64,624 +0.01(+0.17%)
Sep 21, 2004 5.515 5.538 5.501 5.515 106,618 +0.00(+0.08%)
Sep 20, 2004 5.520 5.533 5.497 5.510 33,943 -0.00(-0.08%)
Sep 17, 2004 5.515 5.520 5.469 5.515 116,628 +0.01(+0.17%)
Sep 16, 2004 5.506 5.561 5.492 5.506 75,721 +0.00(+0.08%)
Sep 15, 2004 5.510 5.510 5.469 5.501 31,550 -0.01(-0.17%)
Sep 14, 2004 5.492 5.510 5.474 5.510 46,781 +0.00(+0.00%)
Sep 13, 2004 5.510 5.529 5.487 5.510 98,350 +0.03(+0.50%)
Sep 10, 2004 5.478 5.515 5.460 5.483 112,058 -0.01(-0.25%)
Sep 09, 2004 5.515 5.529 5.497 5.497 82,248 -0.02(-0.33%)
Sep 08, 2004 5.506 5.524 5.492 5.515 48,087 +0.02(+0.33%)
Sep 07, 2004 5.469 5.497 5.469 5.497 72,022 +0.04(+0.76%)
Sep 03, 2004 5.510 5.515 5.414 5.455 114,234 -0.06(-1.00%)
Sep 02, 2004 5.492 5.510 5.446 5.510 146,002 +0.05(+0.84%)
Sep 01, 2004 5.492 5.510 5.432 5.464 61,142 -0.03(-0.50%)
Aug 31, 2004 5.469 5.524 5.455 5.492 179,511 -0.01(-0.17%)
Aug 30, 2004 5.492 5.506 5.460 5.501 54,179 +0.02(+0.34%)
Aug 27, 2004 5.510 5.538 5.464 5.483 51,786 -0.01(-0.17%)
Aug 26, 2004 5.446 5.524 5.446 5.492 40,906 +0.00(+0.00%)
Aug 25, 2004 5.492 5.515 5.478 5.492 70,063 +0.02(+0.42%)
Aug 24, 2004 5.483 5.515 5.464 5.469 75,503 -0.01(-0.25%)
Aug 23, 2004 5.455 5.483 5.432 5.483 57,661 +0.01(+0.25%)
Aug 20, 2004 5.469 5.474 5.428 5.469 31,985 +0.00(+0.00%)
Aug 19, 2004 5.428 5.492 5.428 5.469 84,424 +0.01(+0.25%)
Aug 18, 2004 5.418 5.460 5.418 5.455 62,665 +0.02(+0.34%)
Aug 17, 2004 5.469 5.469 5.409 5.437 80,725 -0.03(-0.59%)
Aug 16, 2004 5.460 5.483 5.437 5.469 197,789 +0.00(+0.00%)
Aug 13, 2004 5.377 5.469 5.377 5.469 83,989 +0.05(+0.85%)
Aug 12, 2004 5.405 5.423 5.405 5.423 16,754 +0.00(+0.00%)
Aug 11, 2004 5.409 5.446 5.405 5.423 44,605 +0.04(+0.77%)
Aug 10, 2004 5.377 5.395 5.340 5.382 87,035 -0.01(-0.26%)
Aug 09, 2004 5.437 5.469 5.382 5.395 48,957 -0.06(-1.10%)
Aug 06, 2004 5.395 5.469 5.395 5.455 50,915 +0.07(+1.28%)
Aug 05, 2004 5.386 5.409 5.363 5.386 93,781 +0.01(+0.17%)
Aug 04, 2004 5.405 5.409 5.363 5.377 78,985 -0.03(-0.59%)
Aug 03, 2004 5.409 5.409 5.382 5.409 68,105 +0.00(+0.00%)
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.