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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.40 +0.11 (+0.96%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 29, 2013 6.622 6.657 6.605 6.634 49,401 -0.01(-0.17%)
Nov 27, 2013 6.605 6.651 6.605 6.645 157,266 +0.02(+0.35%)
Nov 26, 2013 6.645 6.674 6.622 6.622 234,868 -0.05(-0.70%)
Nov 25, 2013 6.674 6.686 6.634 6.668 141,226 -0.01(-0.09%)
Nov 22, 2013 6.668 6.709 6.668 6.674 124,977 -0.02(-0.26%)
Nov 21, 2013 6.732 6.779 6.668 6.692 143,716 -0.05(-0.77%)
Nov 20, 2013 6.790 6.790 6.744 6.744 123,335 -0.02(-0.34%)
Nov 19, 2013 6.808 6.808 6.750 6.767 191,288 -0.03(-0.51%)
Nov 18, 2013 6.755 6.808 6.750 6.802 174,862 +0.05(+0.77%)
Nov 15, 2013 6.761 6.808 6.744 6.750 94,468 -0.04(-0.60%)
Nov 14, 2013 6.750 6.831 6.750 6.790 151,287 +0.02(+0.23%)
Nov 12, 2013 6.748 6.794 6.696 6.774 123,912 +0.00(+0.05%)
Nov 11, 2013 6.789 6.800 6.771 6.771 46,626 -0.03(-0.51%)
Nov 08, 2013 6.892 6.892 6.789 6.806 132,818 -0.05(-0.67%)
Nov 07, 2013 6.892 6.892 6.852 6.852 84,964 -0.03(-0.50%)
Nov 06, 2013 6.910 6.915 6.876 6.887 131,930 -0.03(-0.42%)
Nov 05, 2013 6.858 6.915 6.835 6.915 308,340 +0.08(+1.18%)
Nov 04, 2013 6.869 6.915 6.835 6.835 138,784 -0.05(-0.67%)
Nov 01, 2013 6.979 6.979 6.864 6.881 144,294 -0.09(-1.24%)
Oct 31, 2013 6.962 6.996 6.944 6.967 123,145 -0.01(-0.17%)
Oct 30, 2013 6.985 6.985 6.962 6.979 68,389 +0.00(+0.00%)
Oct 29, 2013 6.967 6.990 6.927 6.979 140,998 +0.01(+0.17%)
Oct 28, 2013 7.025 7.031 6.927 6.967 79,579 -0.04(-0.58%)
Oct 25, 2013 6.967 7.019 6.962 7.008 74,487 +0.03(+0.41%)
Oct 24, 2013 6.979 6.979 6.939 6.979 56,887 +0.00(+0.00%)
Oct 23, 2013 6.915 6.979 6.915 6.979 60,441 +0.03(+0.50%)
Oct 22, 2013 6.944 6.956 6.898 6.944 119,215 +0.05(+0.71%)
Oct 21, 2013 6.910 6.921 6.869 6.895 111,940 +0.00(+0.04%)
Oct 18, 2013 6.858 6.921 6.858 6.892 96,044 +0.03(+0.42%)
Oct 17, 2013 6.719 6.875 6.719 6.864 268,335 +0.16(+2.32%)
Oct 16, 2013 6.656 6.737 6.639 6.708 162,790 +0.05(+0.69%)
Oct 15, 2013 6.633 6.679 6.633 6.662 77,084 +0.02(+0.26%)
Oct 14, 2013 6.656 6.691 6.621 6.644 121,150 -0.01(-0.17%)
Oct 11, 2013 6.667 6.696 6.633 6.656 199,234 +0.03(+0.46%)
Oct 10, 2013 6.666 6.677 6.608 6.626 196,563 -0.02(-0.35%)
Oct 09, 2013 6.654 6.672 6.614 6.649 156,414 -0.03(-0.52%)
Oct 08, 2013 6.740 6.758 6.643 6.683 147,005 -0.06(-0.85%)
Oct 07, 2013 6.798 6.821 6.740 6.740 91,093 -0.06(-0.84%)
Oct 04, 2013 6.809 6.849 6.798 6.798 91,601 -0.03(-0.42%)
Oct 03, 2013 6.878 6.878 6.815 6.826 92,554 -0.05(-0.67%)
Oct 02, 2013 6.826 6.884 6.798 6.872 77,552 +0.03(+0.42%)
Oct 01, 2013 6.844 6.855 6.803 6.844 134,275 -0.06(-0.83%)
Sep 27, 2013 6.907 6.907 6.769 6.901 72,688 -0.03(-0.41%)
Sep 26, 2013 6.930 6.970 6.895 6.930 178,308 +0.01(+0.08%)
Sep 25, 2013 6.918 6.958 6.918 6.924 132,141 -0.01(-0.17%)
Sep 24, 2013 6.855 6.935 6.821 6.935 189,411 +0.07(+1.09%)
Sep 23, 2013 6.930 6.958 6.855 6.861 157,534 -0.07(-0.99%)
Sep 20, 2013 6.924 6.941 6.826 6.930 188,776 +0.03(+0.50%)
Sep 19, 2013 6.809 6.930 6.769 6.895 311,118 +0.07(+1.01%)
Sep 18, 2013 6.654 6.855 6.608 6.826 315,179 +0.17(+2.59%)
Sep 17, 2013 6.528 6.660 6.528 6.654 216,994 +0.12(+1.84%)
Sep 16, 2013 6.511 6.597 6.529 6.534 169,279 +0.02(+0.35%)
Sep 13, 2013 6.482 6.542 6.448 6.511 214,245 +0.01(+0.09%)
Sep 12, 2013 6.494 6.534 6.494 6.505 104,434 +0.02(+0.38%)
Sep 11, 2013 6.526 6.549 6.464 6.481 297,827 -0.08(-1.22%)
Sep 10, 2013 6.566 6.589 6.549 6.561 149,209 -0.03(-0.43%)
Sep 09, 2013 6.578 6.628 6.561 6.589 195,947 +0.00(+0.00%)
Sep 06, 2013 6.589 6.641 6.561 6.589 170,613 +0.00(+0.00%)
Sep 05, 2013 6.629 6.646 6.549 6.589 204,268 -0.05(-0.77%)
Sep 04, 2013 6.623 6.675 6.601 6.641 134,313 +0.04(+0.61%)
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.