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 (%)
Dec 31, 2012 7.615 7.720 7.593 7.687 210,036 +0.04(+0.58%)
Dec 28, 2012 7.576 7.709 7.560 7.643 169,691 +0.04(+0.58%)
Dec 27, 2012 7.604 7.626 7.565 7.598 211,829 -0.01(-0.07%)
Dec 26, 2012 7.626 7.736 7.593 7.604 136,457 -0.07(-0.94%)
Dec 24, 2012 7.654 7.725 7.654 7.676 63,744 -0.03(-0.36%)
Dec 21, 2012 7.654 7.714 7.576 7.703 198,311 +0.08(+1.09%)
Dec 20, 2012 7.747 7.785 7.598 7.620 336,842 -0.14(-1.85%)
Dec 19, 2012 7.654 7.770 7.654 7.764 128,665 +0.08(+1.08%)
Dec 18, 2012 7.620 7.736 7.577 7.681 179,387 +0.04(+0.58%)
Dec 17, 2012 7.753 7.786 7.598 7.637 231,679 -0.14(-1.78%)
Dec 14, 2012 7.736 7.775 7.709 7.775 370,230 +0.03(+0.43%)
Dec 13, 2012 7.874 7.880 7.736 7.742 262,511 -0.09(-1.13%)
Dec 12, 2012 7.886 7.924 7.819 7.830 183,878 -0.02(-0.29%)
Dec 11, 2012 7.847 7.891 7.825 7.853 141,244 +0.02(+0.21%)
Dec 10, 2012 7.886 7.908 7.820 7.836 161,236 -0.04(-0.49%)
Dec 07, 2012 7.858 7.930 7.834 7.875 172,915 +0.06(+0.77%)
Dec 06, 2012 7.913 7.919 7.787 7.814 235,962 -0.07(-0.90%)
Dec 05, 2012 7.886 7.941 7.847 7.886 147,988 +0.01(+0.14%)
Dec 04, 2012 7.902 7.930 7.853 7.875 197,895 -0.10(-1.24%)
Nov 30, 2012 7.902 7.979 7.891 7.974 155,013 +0.07(+0.90%)
Nov 29, 2012 7.919 7.968 7.858 7.902 196,717 -0.05(-0.69%)
Nov 28, 2012 7.880 7.979 7.820 7.957 217,932 +0.14(+1.75%)
Nov 27, 2012 7.771 7.946 7.771 7.820 306,059 +0.01(+0.14%)
Nov 26, 2012 7.880 7.894 7.776 7.809 153,491 -0.09(-1.18%)
Nov 23, 2012 7.902 7.924 7.869 7.902 30,457 +0.01(+0.14%)
Nov 21, 2012 7.913 7.967 7.891 7.891 128,415 -0.03(-0.35%)
Nov 20, 2012 8.001 8.001 7.891 7.919 130,560 -0.05(-0.69%)
Nov 19, 2012 7.771 8.017 7.771 7.974 229,591 +0.15(+1.96%)
Nov 16, 2012 7.661 7.820 7.644 7.820 175,834 +0.16(+2.15%)
Nov 15, 2012 7.644 7.677 7.551 7.655 221,919 +0.01(+0.07%)
Nov 14, 2012 7.781 7.781 7.633 7.650 181,157 -0.14(-1.76%)
Nov 13, 2012 7.809 7.809 7.727 7.787 102,355 +0.00(+0.02%)
Nov 12, 2012 7.846 7.884 7.764 7.786 103,596 -0.02(-0.21%)
Nov 09, 2012 7.977 7.982 7.780 7.802 243,541 -0.15(-1.86%)
Nov 08, 2012 7.791 7.950 7.764 7.950 173,463 +0.16(+2.11%)
Nov 07, 2012 7.709 7.813 7.709 7.786 151,717 +0.05(+0.71%)
Nov 06, 2012 7.676 7.731 7.665 7.731 136,233 +0.02(+0.28%)
Nov 05, 2012 7.715 7.731 7.633 7.709 262,637 -0.02(-0.28%)
Nov 02, 2012 7.676 7.731 7.633 7.731 206,487 +0.06(+0.75%)
Nov 01, 2012 7.709 7.731 7.660 7.674 111,156 -0.03(-0.39%)
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%)
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.