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, 2012 7.682 7.726 7.654 7.704 145,598 +0.01(+0.14%)
Oct 26, 2012 7.726 7.693 7.693 7.693 228,421 +0.04(+0.50%)
Oct 25, 2012 7.676 7.676 7.633 7.654 186,923 -0.05(-0.71%)
Oct 24, 2012 7.649 7.720 7.649 7.709 117,662 +0.04(+0.50%)
Oct 23, 2012 7.660 7.682 7.646 7.671 93,138 +0.00(+0.00%)
Oct 19, 2012 7.682 7.682 7.627 7.671 102,286 +0.02(+0.29%)
Oct 18, 2012 7.665 7.682 7.644 7.649 72,542 -0.01(-0.14%)
Oct 17, 2012 7.644 7.693 7.638 7.660 112,316 +0.02(+0.21%)
Oct 16, 2012 7.654 7.660 7.622 7.644 87,929 -0.02(-0.21%)
Oct 15, 2012 7.660 7.671 7.638 7.660 79,451 +0.04(+0.50%)
Oct 12, 2012 7.616 7.649 7.611 7.622 123,484 -0.01(-0.07%)
Oct 11, 2012 7.633 7.660 7.622 7.627 98,351 +0.00(+0.02%)
Oct 10, 2012 7.615 7.626 7.595 7.626 129,369 -0.01(-0.07%)
Oct 09, 2012 7.658 7.680 7.620 7.631 130,147 -0.02(-0.21%)
Oct 08, 2012 7.588 7.653 7.582 7.648 172,443 +0.08(+1.08%)
Oct 05, 2012 7.571 7.642 7.561 7.566 103,582 -0.01(-0.14%)
Oct 04, 2012 7.577 7.609 7.561 7.577 109,100 -0.02(-0.21%)
Oct 03, 2012 7.648 7.648 7.561 7.593 197,167 -0.02(-0.29%)
Oct 02, 2012 7.620 7.653 7.593 7.615 127,258 -0.01(-0.14%)
Oct 01, 2012 7.604 7.642 7.577 7.626 124,302 +0.04(+0.50%)
Sep 28, 2012 7.539 7.588 7.533 7.588 76,202 +0.05(+0.65%)
Sep 27, 2012 7.539 7.544 7.522 7.539 157,658 +0.00(+0.00%)
Sep 26, 2012 7.517 7.550 7.517 7.539 137,271 +0.02(+0.29%)
Sep 25, 2012 7.533 7.550 7.501 7.517 187,206 -0.01(-0.14%)
Sep 24, 2012 7.539 7.561 7.518 7.528 81,274 -0.02(-0.22%)
Sep 21, 2012 7.604 7.604 7.533 7.544 139,391 -0.04(-0.57%)
Sep 20, 2012 7.588 7.599 7.550 7.588 120,136 +0.01(+0.14%)
Sep 19, 2012 7.550 7.582 7.544 7.577 77,992 +0.04(+0.50%)
Sep 18, 2012 7.528 7.539 7.490 7.539 71,342 +0.04(+0.58%)
Sep 17, 2012 7.533 7.539 7.473 7.495 72,045 -0.01(-0.07%)
Sep 14, 2012 7.446 7.533 7.446 7.501 141,310 +0.03(+0.36%)
Sep 13, 2012 7.425 7.473 7.419 7.473 134,645 +0.05(+0.73%)
Sep 12, 2012 7.408 7.425 7.397 7.419 78,792 +0.03(+0.46%)
Sep 11, 2012 7.391 7.396 7.380 7.385 125,631 +0.00(+0.00%)
Sep 10, 2012 7.391 7.396 7.380 7.385 82,717 -0.01(-0.07%)
Sep 07, 2012 7.374 7.391 7.369 7.391 84,092 +0.02(+0.29%)
Sep 06, 2012 7.407 7.407 7.369 7.369 98,928 -0.01(-0.15%)
Sep 05, 2012 7.407 7.412 7.347 7.380 173,047 -0.05(-0.73%)
Sep 04, 2012 7.418 7.439 7.363 7.434 129,558 +0.03(+0.44%)
Aug 31, 2012 7.380 7.401 7.347 7.401 109,775 +0.03(+0.44%)
Aug 30, 2012 7.374 7.380 7.320 7.369 85,063 -0.01(-0.15%)
Aug 29, 2012 7.309 7.380 7.309 7.380 81,703 +0.10(+1.34%)
Aug 27, 2012 7.293 7.322 7.277 7.282 88,600 -0.04(-0.59%)
Aug 24, 2012 7.326 7.335 7.277 7.326 86,243 +0.01(+0.07%)
Aug 23, 2012 7.353 7.369 7.315 7.320 43,952 -0.02(-0.22%)
Aug 22, 2012 7.331 7.358 7.277 7.336 171,630 -0.01(-0.07%)
Aug 21, 2012 7.423 7.426 7.336 7.342 168,797 -0.09(-1.24%)
Aug 20, 2012 7.461 7.461 7.401 7.434 163,716 -0.03(-0.36%)
Aug 17, 2012 7.418 7.461 7.403 7.461 59,222 +0.06(+0.80%)
Aug 16, 2012 7.412 7.418 7.396 7.401 95,218 +0.02(+0.29%)
Aug 15, 2012 7.374 7.418 7.374 7.380 131,682 +0.01(+0.07%)
Aug 14, 2012 7.358 7.439 7.358 7.374 107,118 -0.04(-0.51%)
Aug 13, 2012 7.483 7.483 7.385 7.412 100,221 -0.07(-0.99%)
Aug 10, 2012 7.492 7.503 7.438 7.487 131,840 +0.01(+0.07%)
Aug 09, 2012 7.481 7.497 7.444 7.481 124,619 -0.01(-0.07%)
Aug 08, 2012 7.444 7.492 7.444 7.487 118,895 +0.02(+0.29%)
Aug 07, 2012 7.487 7.503 7.447 7.465 162,749 +0.01(+0.07%)
Aug 06, 2012 7.444 7.476 7.411 7.460 109,014 +0.04(+0.51%)
Aug 03, 2012 7.411 7.438 7.390 7.422 99,756 +0.01(+0.15%)
Aug 02, 2012 7.460 7.460 7.384 7.411 161,680 -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.