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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2013 6.962 6.997 6.945 6.968 123,140 -0.01(-0.17%)
Oct 30, 2013 6.985 6.985 6.962 6.979 68,386 +0.00(+0.00%)
Oct 29, 2013 6.968 6.991 6.927 6.979 140,992 +0.01(+0.17%)
Oct 28, 2013 7.025 7.031 6.927 6.968 79,575 -0.04(-0.58%)
Oct 25, 2013 6.968 7.020 6.962 7.008 74,483 +0.03(+0.41%)
Oct 24, 2013 6.979 6.979 6.939 6.979 56,884 +0.00(+0.00%)
Oct 23, 2013 6.916 6.979 6.916 6.979 60,439 +0.03(+0.50%)
Oct 22, 2013 6.945 6.956 6.898 6.945 119,210 +0.05(+0.71%)
Oct 21, 2013 6.910 6.922 6.870 6.896 111,935 +0.00(+0.04%)
Oct 18, 2013 6.858 6.922 6.858 6.893 96,040 +0.03(+0.42%)
Oct 17, 2013 6.720 6.875 6.720 6.864 268,323 +0.16(+2.32%)
Oct 16, 2013 6.656 6.737 6.639 6.708 162,783 +0.05(+0.69%)
Oct 15, 2013 6.633 6.679 6.633 6.662 77,081 +0.02(+0.26%)
Oct 14, 2013 6.656 6.691 6.622 6.645 121,145 -0.01(-0.17%)
Oct 11, 2013 6.668 6.697 6.633 6.656 199,226 +0.03(+0.46%)
Oct 10, 2013 6.666 6.678 6.609 6.626 196,555 -0.02(-0.35%)
Oct 09, 2013 6.655 6.672 6.614 6.649 156,407 -0.03(-0.52%)
Oct 08, 2013 6.741 6.758 6.643 6.683 146,999 -0.06(-0.85%)
Oct 07, 2013 6.798 6.821 6.741 6.741 91,089 -0.06(-0.84%)
Oct 04, 2013 6.810 6.850 6.798 6.798 91,597 -0.03(-0.42%)
Oct 03, 2013 6.878 6.878 6.815 6.827 92,550 -0.05(-0.67%)
Oct 02, 2013 6.827 6.884 6.798 6.873 77,549 +0.03(+0.42%)
Oct 01, 2013 6.844 6.855 6.804 6.844 134,269 -0.06(-0.83%)
Sep 27, 2013 6.907 6.907 6.769 6.901 72,685 -0.03(-0.41%)
Sep 26, 2013 6.930 6.970 6.896 6.930 178,301 +0.01(+0.08%)
Sep 25, 2013 6.919 6.959 6.919 6.924 132,135 -0.01(-0.17%)
Sep 24, 2013 6.855 6.936 6.821 6.936 189,403 +0.07(+1.09%)
Sep 23, 2013 6.930 6.959 6.855 6.861 157,528 -0.07(-0.99%)
Sep 20, 2013 6.924 6.941 6.827 6.930 188,769 +0.03(+0.50%)
Sep 19, 2013 6.810 6.930 6.769 6.896 311,104 +0.07(+1.01%)
Sep 18, 2013 6.655 6.855 6.609 6.827 315,166 +0.17(+2.59%)
Sep 17, 2013 6.528 6.660 6.528 6.655 216,985 +0.12(+1.84%)
Sep 16, 2013 6.511 6.597 6.529 6.534 169,271 +0.02(+0.35%)
Sep 13, 2013 6.483 6.543 6.448 6.511 214,236 +0.01(+0.09%)
Sep 12, 2013 6.494 6.534 6.494 6.505 104,430 +0.02(+0.38%)
Sep 11, 2013 6.527 6.550 6.464 6.481 297,815 -0.08(-1.22%)
Sep 10, 2013 6.567 6.589 6.550 6.561 149,202 -0.03(-0.43%)
Sep 09, 2013 6.578 6.629 6.561 6.589 195,939 +0.00(+0.00%)
Sep 06, 2013 6.589 6.641 6.561 6.589 170,606 +0.00(+0.00%)
Sep 05, 2013 6.629 6.647 6.550 6.589 204,259 -0.05(-0.77%)
Sep 04, 2013 6.624 6.675 6.601 6.641 134,307 +0.04(+0.61%)
Sep 03, 2013 6.635 6.669 6.589 6.601 143,739 -0.02(-0.26%)
Aug 30, 2013 6.601 6.641 6.589 6.618 143,381 -0.03(-0.43%)
Aug 29, 2013 6.635 6.664 6.601 6.647 152,540 -0.02(-0.26%)
Aug 28, 2013 6.635 6.709 6.635 6.664 175,110 +0.02(+0.26%)
Aug 27, 2013 6.726 6.789 6.638 6.647 234,264 -0.13(-1.85%)
Aug 26, 2013 6.749 6.823 6.692 6.772 251,145 +0.05(+0.68%)
Aug 23, 2013 6.698 6.726 6.658 6.726 144,414 +0.05(+0.77%)
Aug 22, 2013 6.641 6.715 6.635 6.675 164,154 +0.00(+0.00%)
Aug 21, 2013 6.652 6.709 6.647 6.675 261,686 -0.01(-0.17%)
Aug 20, 2013 6.538 6.709 6.521 6.686 357,194 +0.15(+2.27%)
Aug 19, 2013 6.418 6.538 6.418 6.538 282,672 +0.10(+1.60%)
Aug 16, 2013 6.504 6.517 6.413 6.435 412,538 -0.11(-1.66%)
Aug 15, 2013 6.578 6.589 6.492 6.544 237,839 -0.06(-0.95%)
Aug 14, 2013 6.618 6.641 6.589 6.607 141,927 -0.02(-0.34%)
Aug 13, 2013 6.704 6.709 6.624 6.629 140,225 -0.08(-1.17%)
Aug 12, 2013 6.770 6.782 6.685 6.708 218,547 -0.01(-0.18%)
Aug 09, 2013 6.662 6.736 6.645 6.720 130,642 +0.03(+0.52%)
Aug 08, 2013 6.645 6.742 6.645 6.685 170,445 +0.05(+0.68%)
Aug 07, 2013 6.594 6.679 6.589 6.640 198,380 -0.01(-0.09%)
Aug 06, 2013 6.759 6.776 6.628 6.645 237,847 -0.10(-1.44%)
Aug 05, 2013 6.793 6.793 6.742 6.742 91,247 -0.06(-0.83%)
Aug 02, 2013 6.793 6.821 6.765 6.799 144,269 +0.01(+0.17%)
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.