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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.10 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2012 7.902 7.979 7.891 7.973 155,020 +0.07(+0.90%)
Nov 29, 2012 7.918 7.968 7.858 7.902 196,726 -0.05(-0.69%)
Nov 28, 2012 7.880 7.979 7.820 7.957 217,942 +0.14(+1.75%)
Nov 27, 2012 7.770 7.946 7.770 7.820 306,072 +0.01(+0.14%)
Nov 26, 2012 7.880 7.894 7.776 7.809 153,498 -0.09(-1.18%)
Nov 23, 2012 7.902 7.924 7.869 7.902 30,458 +0.01(+0.14%)
Nov 21, 2012 7.913 7.967 7.891 7.891 128,420 -0.03(-0.35%)
Nov 20, 2012 8.001 8.001 7.891 7.918 130,565 -0.05(-0.69%)
Nov 19, 2012 7.770 8.017 7.770 7.973 229,601 +0.15(+1.96%)
Nov 16, 2012 7.660 7.820 7.644 7.820 175,842 +0.16(+2.15%)
Nov 15, 2012 7.644 7.677 7.551 7.655 221,929 +0.01(+0.07%)
Nov 14, 2012 7.781 7.781 7.633 7.649 181,165 -0.14(-1.76%)
Nov 13, 2012 7.809 7.809 7.726 7.787 102,359 +0.00(+0.02%)
Nov 12, 2012 7.845 7.884 7.763 7.785 103,601 -0.02(-0.21%)
Nov 09, 2012 7.976 7.982 7.780 7.802 243,552 -0.15(-1.86%)
Nov 08, 2012 7.791 7.949 7.763 7.949 173,470 +0.16(+2.11%)
Nov 07, 2012 7.709 7.813 7.709 7.785 151,723 +0.05(+0.71%)
Nov 06, 2012 7.676 7.731 7.665 7.731 136,238 +0.02(+0.28%)
Nov 05, 2012 7.714 7.731 7.632 7.709 262,648 -0.02(-0.28%)
Nov 02, 2012 7.676 7.731 7.632 7.731 206,496 +0.06(+0.75%)
Nov 01, 2012 7.709 7.731 7.660 7.673 111,160 -0.03(-0.39%)
Oct 31, 2012 7.681 7.725 7.654 7.703 145,604 +0.01(+0.14%)
Oct 26, 2012 7.725 7.692 7.692 7.692 228,431 +0.04(+0.50%)
Oct 25, 2012 7.676 7.676 7.632 7.654 186,931 -0.05(-0.71%)
Oct 24, 2012 7.649 7.720 7.649 7.709 117,667 +0.04(+0.50%)
Oct 23, 2012 7.660 7.681 7.645 7.671 93,142 +0.00(+0.00%)
Oct 19, 2012 7.681 7.681 7.627 7.671 102,290 +0.02(+0.29%)
Oct 18, 2012 7.665 7.681 7.643 7.649 72,545 -0.01(-0.14%)
Oct 17, 2012 7.643 7.692 7.638 7.660 112,321 +0.02(+0.21%)
Oct 16, 2012 7.654 7.660 7.621 7.643 87,933 -0.02(-0.21%)
Oct 15, 2012 7.660 7.671 7.638 7.660 79,454 +0.04(+0.50%)
Oct 12, 2012 7.616 7.649 7.610 7.621 123,490 -0.01(-0.07%)
Oct 11, 2012 7.632 7.660 7.621 7.627 98,355 +0.00(+0.02%)
Oct 10, 2012 7.615 7.625 7.595 7.625 129,374 -0.01(-0.07%)
Oct 09, 2012 7.658 7.680 7.620 7.631 130,152 -0.02(-0.21%)
Oct 08, 2012 7.587 7.653 7.582 7.647 172,450 +0.08(+1.08%)
Oct 05, 2012 7.571 7.642 7.560 7.566 103,587 -0.01(-0.14%)
Oct 04, 2012 7.577 7.609 7.560 7.577 109,104 -0.02(-0.21%)
Oct 03, 2012 7.647 7.647 7.560 7.593 197,176 -0.02(-0.29%)
Oct 02, 2012 7.620 7.653 7.593 7.615 127,264 -0.01(-0.14%)
Oct 01, 2012 7.604 7.642 7.577 7.625 124,307 +0.04(+0.50%)
Sep 28, 2012 7.538 7.587 7.533 7.587 76,205 +0.05(+0.65%)
Sep 27, 2012 7.538 7.544 7.522 7.538 157,665 +0.00(+0.00%)
Sep 26, 2012 7.517 7.549 7.517 7.538 137,277 +0.02(+0.29%)
Sep 25, 2012 7.533 7.549 7.501 7.517 187,214 -0.01(-0.14%)
Sep 24, 2012 7.538 7.560 7.518 7.528 81,277 -0.02(-0.22%)
Sep 21, 2012 7.604 7.604 7.533 7.544 139,397 -0.04(-0.57%)
Sep 20, 2012 7.587 7.598 7.549 7.587 120,141 +0.01(+0.14%)
Sep 19, 2012 7.549 7.582 7.544 7.577 77,995 +0.04(+0.51%)
Sep 18, 2012 7.528 7.538 7.489 7.538 71,345 +0.04(+0.58%)
Sep 17, 2012 7.533 7.538 7.473 7.495 72,048 -0.01(-0.07%)
Sep 14, 2012 7.446 7.533 7.446 7.500 141,316 +0.03(+0.36%)
Sep 13, 2012 7.424 7.473 7.418 7.473 134,651 +0.05(+0.73%)
Sep 12, 2012 7.408 7.424 7.397 7.419 78,795 +0.03(+0.46%)
Sep 11, 2012 7.390 7.396 7.379 7.385 125,637 +0.00(+0.00%)
Sep 10, 2012 7.390 7.396 7.379 7.385 82,721 -0.01(-0.07%)
Sep 07, 2012 7.374 7.390 7.369 7.390 84,095 +0.02(+0.29%)
Sep 06, 2012 7.406 7.406 7.369 7.369 98,932 -0.01(-0.15%)
Sep 05, 2012 7.406 7.412 7.347 7.379 173,054 -0.05(-0.73%)
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.