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 (%)
Feb 28, 2011 5.599 5.654 5.594 5.639 81,149 +0.01(+0.26%)
Feb 25, 2011 5.634 5.634 5.569 5.624 150,311 -0.01(-0.20%)
Feb 24, 2011 5.629 5.678 5.599 5.635 92,426 +0.01(+0.11%)
Feb 23, 2011 5.540 5.654 5.540 5.629 122,766 +0.07(+1.24%)
Feb 22, 2011 5.649 5.658 5.540 5.560 231,903 -0.10(-1.83%)
Feb 18, 2011 5.698 5.718 5.663 5.663 103,274 -0.06(-1.04%)
Feb 17, 2011 5.693 5.752 5.673 5.723 94,852 -0.01(-0.17%)
Feb 16, 2011 5.644 5.733 5.644 5.733 123,048 +0.07(+1.22%)
Feb 15, 2011 5.668 5.703 5.649 5.663 76,796 -0.04(-0.69%)
Feb 14, 2011 5.688 5.713 5.663 5.703 132,075 -0.01(-0.17%)
Feb 11, 2011 5.673 5.752 5.673 5.713 155,717 +0.05(+0.89%)
Feb 10, 2011 5.633 5.672 5.628 5.662 153,653 +0.02(+0.31%)
Feb 09, 2011 5.633 5.647 5.603 5.645 113,115 +0.01(+0.21%)
Feb 08, 2011 5.613 5.652 5.603 5.633 121,920 +0.00(+0.09%)
Feb 07, 2011 5.613 5.687 5.613 5.628 151,074 -0.02(-0.35%)
Feb 04, 2011 5.662 5.692 5.633 5.647 109,939 -0.05(-0.86%)
Feb 03, 2011 5.638 5.701 5.638 5.697 144,211 +0.05(+0.87%)
Feb 02, 2011 5.638 5.677 5.638 5.647 67,138 -0.01(-0.26%)
Feb 01, 2011 5.643 5.692 5.613 5.662 147,796 -0.00(-0.01%)
Jan 31, 2011 5.657 5.706 5.652 5.663 197,112 +0.00(+0.01%)
Jan 28, 2011 5.701 5.701 5.633 5.662 178,548 -0.03(-0.60%)
Jan 27, 2011 5.652 5.711 5.623 5.697 203,600 +0.03(+0.61%)
Jan 26, 2011 5.613 5.662 5.608 5.662 352,773 +0.03(+0.61%)
Jan 25, 2011 5.628 5.682 5.593 5.628 246,079 -0.02(-0.43%)
Jan 24, 2011 5.613 5.697 5.579 5.652 249,908 +0.03(+0.61%)
Jan 21, 2011 5.574 5.633 5.574 5.618 210,399 +0.06(+1.15%)
Jan 20, 2011 5.446 5.564 5.426 5.554 183,948 +0.09(+1.71%)
Jan 19, 2011 5.544 5.544 5.416 5.461 195,105 -0.05(-0.98%)
Jan 18, 2011 5.426 5.564 5.367 5.515 269,698 +0.09(+1.63%)
Jan 14, 2011 5.446 5.470 5.357 5.426 501,258 -0.05(-0.90%)
Jan 13, 2011 5.534 5.534 5.446 5.475 295,057 -0.08(-1.50%)
Jan 12, 2011 5.569 5.618 5.520 5.559 271,096 -0.06(-1.11%)
Jan 11, 2011 5.583 5.622 5.568 5.622 106,211 +0.01(+0.26%)
Jan 10, 2011 5.670 5.676 5.607 5.607 63,174 -0.08(-1.38%)
Jan 07, 2011 5.685 5.710 5.676 5.685 61,855 -0.03(-0.51%)
Jan 06, 2011 5.739 5.744 5.690 5.715 77,338 -0.01(-0.16%)
Jan 05, 2011 5.754 5.754 5.710 5.723 163,539 -0.03(-0.44%)
Jan 04, 2011 5.695 5.773 5.695 5.749 131,911 +0.04(+0.77%)
Jan 03, 2011 5.690 5.724 5.651 5.705 63,309 +0.01(+0.26%)
Dec 31, 2010 5.573 5.729 5.573 5.690 182,392 +0.09(+1.66%)
Dec 30, 2010 5.548 5.602 5.539 5.597 307,505 +0.05(+0.97%)
Dec 29, 2010 5.543 5.573 5.534 5.543 318,495 -0.01(-0.26%)
Dec 28, 2010 5.568 5.587 5.534 5.558 272,698 -0.02(-0.44%)
Dec 27, 2010 5.587 5.651 5.568 5.583 148,446 +0.00(+0.00%)
Dec 23, 2010 5.587 5.666 5.578 5.583 154,254 -0.02(-0.35%)
Dec 22, 2010 5.548 5.636 5.539 5.602 212,979 +0.07(+1.24%)
Dec 21, 2010 5.539 5.631 5.534 5.534 165,538 -0.07(-1.31%)
Dec 20, 2010 5.798 5.798 5.548 5.607 290,455 -0.19(-3.21%)
Dec 17, 2010 5.680 5.798 5.680 5.793 256,891 +0.12(+2.07%)
Dec 16, 2010 5.529 5.783 5.529 5.675 310,023 +0.10(+1.84%)
Dec 15, 2010 5.465 5.602 5.446 5.573 207,218 +0.09(+1.69%)
Dec 14, 2010 5.485 5.499 5.431 5.480 307,452 -0.04(-0.80%)
Dec 13, 2010 5.568 5.597 5.446 5.524 326,915 -0.05(-0.84%)
Dec 10, 2010 5.541 5.600 5.522 5.570 196,483 -0.04(-0.69%)
Dec 09, 2010 5.629 5.653 5.570 5.609 147,662 -0.06(-1.03%)
Dec 08, 2010 5.653 5.668 5.585 5.668 182,625 -0.02(-0.43%)
Dec 07, 2010 5.736 5.750 5.653 5.692 185,605 -0.10(-1.68%)
Dec 06, 2010 5.842 5.847 5.755 5.789 143,852 -0.04(-0.75%)
Dec 03, 2010 5.939 5.959 5.828 5.833 96,314 -0.05(-0.91%)
Dec 02, 2010 5.905 5.973 5.886 5.886 86,768 -0.02(-0.33%)
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.