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 31, 2011 6.221 6.258 6.216 6.216 101,951 -0.02(-0.25%)
Oct 28, 2011 6.196 6.232 6.196 6.232 76,660 +0.06(+0.92%)
Oct 27, 2011 6.278 6.278 6.175 6.175 127,293 -0.06(-0.91%)
Oct 26, 2011 6.247 6.247 6.175 6.232 101,678 -0.01(-0.08%)
Oct 25, 2011 6.196 6.237 6.175 6.237 97,561 +0.03(+0.42%)
Oct 24, 2011 6.278 6.278 6.175 6.211 206,078 -0.04(-0.66%)
Oct 21, 2011 6.242 6.268 6.216 6.252 74,782 +0.03(+0.41%)
Oct 20, 2011 6.190 6.235 6.190 6.227 98,898 +0.00(+0.00%)
Oct 19, 2011 6.154 6.227 6.144 6.227 159,759 +0.03(+0.50%)
Oct 18, 2011 6.139 6.196 6.123 6.196 143,700 +0.06(+0.92%)
Oct 17, 2011 6.154 6.154 6.095 6.139 54,067 +0.01(+0.17%)
Oct 14, 2011 6.134 6.134 6.046 6.129 117,696 +0.05(+0.85%)
Oct 13, 2011 6.036 6.098 6.036 6.077 68,730 +0.02(+0.26%)
Oct 12, 2011 6.082 6.108 6.051 6.061 110,130 -0.05(-0.74%)
Oct 11, 2011 6.066 6.107 6.060 6.107 119,833 +0.07(+1.10%)
Oct 10, 2011 6.035 6.091 6.030 6.040 97,168 +0.01(+0.17%)
Oct 07, 2011 6.030 6.035 5.994 6.030 93,257 -0.01(-0.17%)
Oct 06, 2011 6.063 6.071 6.004 6.040 76,488 -0.03(-0.51%)
Oct 05, 2011 6.071 6.101 6.030 6.071 124,444 +0.04(+0.60%)
Oct 04, 2011 6.126 6.132 6.014 6.035 225,389 -0.10(-1.67%)
Oct 03, 2011 6.167 6.178 6.117 6.137 120,817 +0.00(+0.00%)
Sep 30, 2011 6.117 6.163 6.117 6.137 78,213 -0.01(-0.08%)
Sep 29, 2011 6.137 6.143 6.112 6.143 118,537 +0.01(+0.17%)
Sep 28, 2011 6.122 6.143 6.099 6.132 169,812 +0.02(+0.25%)
Sep 27, 2011 6.107 6.127 6.091 6.117 188,993 +0.02(+0.25%)
Sep 26, 2011 6.091 6.107 6.066 6.101 113,726 +0.00(+0.00%)
Sep 23, 2011 6.117 6.122 6.071 6.101 163,884 +0.01(+0.08%)
Sep 22, 2011 6.081 6.117 6.060 6.096 158,661 +0.00(+0.00%)
Sep 21, 2011 6.086 6.101 6.066 6.096 64,560 +0.04(+0.59%)
Sep 20, 2011 6.035 6.086 6.021 6.060 195,081 +0.00(+0.00%)
Sep 19, 2011 6.055 6.076 6.035 6.060 65,696 +0.02(+0.25%)
Sep 16, 2011 6.055 6.086 6.045 6.045 94,707 -0.04(-0.59%)
Sep 15, 2011 6.081 6.086 6.055 6.081 157,291 +0.01(+0.08%)
Sep 14, 2011 6.086 6.091 6.071 6.076 85,567 +0.01(+0.08%)
Sep 13, 2011 6.101 6.101 6.060 6.071 56,584 -0.01(-0.23%)
Sep 12, 2011 6.044 6.092 6.044 6.085 134,340 +0.01(+0.08%)
Sep 09, 2011 6.034 6.080 6.034 6.080 129,261 +0.01(+0.08%)
Sep 08, 2011 6.039 6.075 6.029 6.075 85,389 +0.04(+0.68%)
Sep 07, 2011 6.064 6.080 6.034 6.034 68,717 -0.01(-0.19%)
Sep 06, 2011 6.024 6.054 6.018 6.045 113,859 -0.03(-0.48%)
Sep 02, 2011 5.983 6.080 5.983 6.075 183,191 +0.05(+0.76%)
Sep 01, 2011 6.054 6.054 6.018 6.029 158,314 +0.00(+0.00%)
Aug 31, 2011 6.064 6.064 6.008 6.029 171,179 -0.02(-0.25%)
Aug 30, 2011 6.024 6.044 6.024 6.044 64,223 +0.02(+0.34%)
Aug 29, 2011 6.003 6.039 5.988 6.024 142,053 +0.03(+0.51%)
Aug 26, 2011 5.952 6.003 5.952 5.993 85,656 +0.05(+0.86%)
Aug 25, 2011 5.973 6.003 5.937 5.942 106,615 -0.04(-0.68%)
Aug 24, 2011 5.957 5.993 5.921 5.983 134,229 +0.01(+0.17%)
Aug 23, 2011 5.937 5.998 5.937 5.973 82,559 +0.07(+1.12%)
Aug 22, 2011 5.911 5.927 5.870 5.906 90,710 +0.04(+0.61%)
Aug 19, 2011 5.916 5.973 5.850 5.870 204,274 -0.09(-1.54%)
Aug 18, 2011 5.911 5.972 5.870 5.962 96,857 -0.02(-0.34%)
Aug 17, 2011 5.978 6.024 5.973 5.983 88,099 -0.02(-0.34%)
Aug 16, 2011 6.003 6.008 5.973 6.003 126,769 +0.02(+0.26%)
Aug 15, 2011 5.886 5.993 5.886 5.988 121,664 +0.09(+1.56%)
Aug 12, 2011 5.911 5.947 5.876 5.896 145,189 -0.02(-0.35%)
Aug 11, 2011 5.881 5.921 5.857 5.916 79,389 +0.01(+0.23%)
Aug 10, 2011 5.747 5.944 5.747 5.903 206,144 +0.10(+1.72%)
Aug 09, 2011 5.702 5.844 5.585 5.803 246,822 +0.22(+3.91%)
Aug 08, 2011 5.702 5.803 5.565 5.585 423,905 -0.30(-5.17%)
Aug 05, 2011 5.981 6.005 5.798 5.890 368,255 -0.11(-1.78%)
Aug 04, 2011 6.052 6.083 5.961 5.996 196,507 -0.06(-0.92%)
Aug 03, 2011 6.037 6.088 6.006 6.052 129,946 +0.03(+0.42%)
Aug 02, 2011 5.966 6.027 5.966 6.027 112,188 +0.06(+0.94%)
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.