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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.07 -0.02 (-0.18%)
Streaming Delayed Price Updated: 12:14 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 (%)
Feb 29, 2012 6.922 6.949 6.912 6.949 200,884 +0.04(+0.61%)
Feb 28, 2012 6.838 6.917 6.838 6.906 114,021 +0.03(+0.46%)
Feb 27, 2012 6.827 6.901 6.827 6.875 104,133 +0.03(+0.46%)
Feb 24, 2012 6.759 6.843 6.759 6.843 53,878 +0.05(+0.78%)
Feb 23, 2012 6.827 6.856 6.748 6.791 134,163 -0.04(-0.62%)
Feb 22, 2012 6.843 6.859 6.812 6.833 68,356 -0.02(-0.23%)
Feb 21, 2012 6.759 6.848 6.759 6.848 114,655 +0.08(+1.17%)
Feb 17, 2012 6.764 6.791 6.748 6.770 133,966 +0.02(+0.31%)
Feb 16, 2012 6.817 6.822 6.748 6.748 168,052 -0.07(-1.00%)
Feb 15, 2012 6.833 6.864 6.812 6.817 91,927 -0.02(-0.23%)
Feb 14, 2012 6.896 6.901 6.833 6.833 119,091 -0.05(-0.69%)
Feb 13, 2012 6.843 6.917 6.822 6.880 172,721 +0.05(+0.79%)
Feb 10, 2012 6.837 6.852 6.816 6.826 66,355 +0.01(+0.08%)
Feb 09, 2012 6.831 6.868 6.816 6.821 215,638 -0.01(-0.15%)
Feb 08, 2012 6.863 6.878 6.831 6.831 161,333 -0.02(-0.31%)
Feb 07, 2012 6.810 6.878 6.810 6.852 216,539 +0.04(+0.62%)
Feb 06, 2012 6.863 6.873 6.805 6.810 136,392 -0.06(-0.91%)
Feb 03, 2012 6.889 6.905 6.863 6.873 152,997 -0.02(-0.23%)
Feb 02, 2012 6.926 6.926 6.863 6.889 136,102 +0.02(+0.31%)
Feb 01, 2012 6.968 6.989 6.868 6.868 162,782 -0.02(-0.30%)
Jan 31, 2012 6.905 6.962 6.878 6.889 142,134 -0.02(-0.23%)
Jan 30, 2012 6.821 6.912 6.810 6.905 130,419 +0.08(+1.15%)
Jan 27, 2012 6.789 6.826 6.763 6.826 84,928 +0.04(+0.62%)
Jan 26, 2012 6.805 6.821 6.737 6.784 231,999 -0.01(-0.08%)
Jan 25, 2012 6.706 6.789 6.706 6.789 168,898 +0.08(+1.25%)
Jan 24, 2012 6.716 6.742 6.706 6.706 164,000 -0.04(-0.54%)
Jan 23, 2012 6.706 6.758 6.664 6.742 229,370 +0.02(+0.31%)
Jan 20, 2012 6.727 6.748 6.648 6.721 387,860 +0.02(+0.23%)
Jan 19, 2012 6.695 6.763 6.674 6.706 162,454 +0.01(+0.16%)
Jan 18, 2012 6.716 6.737 6.638 6.695 208,690 -0.02(-0.31%)
Jan 17, 2012 6.810 6.810 6.679 6.716 174,789 -0.07(-1.08%)
Jan 13, 2012 6.732 6.795 6.732 6.789 148,989 +0.03(+0.47%)
Jan 12, 2012 6.727 6.758 6.695 6.758 189,958 +0.07(+1.10%)
Jan 11, 2012 6.716 6.732 6.643 6.685 158,804 -0.04(-0.60%)
Jan 10, 2012 6.751 6.788 6.689 6.725 249,676 -0.01(-0.08%)
Jan 09, 2012 6.605 6.751 6.605 6.730 269,082 +0.11(+1.65%)
Jan 06, 2012 6.621 6.621 6.590 6.621 122,847 +0.04(+0.55%)
Jan 05, 2012 6.538 6.600 6.538 6.585 182,213 +0.03(+0.40%)
Jan 04, 2012 6.506 6.569 6.506 6.558 126,554 +0.03(+0.40%)
Dec 30, 2011 6.496 6.532 6.482 6.532 88,326 +0.04(+0.56%)
Dec 29, 2011 6.491 6.522 6.470 6.496 114,741 -0.03(-0.48%)
Dec 28, 2011 6.532 6.532 6.475 6.527 124,003 +0.04(+0.64%)
Dec 27, 2011 6.532 6.668 6.444 6.485 363,143 -0.09(-1.43%)
Dec 23, 2011 6.585 6.595 6.538 6.579 86,440 +0.11(+1.69%)
Dec 21, 2011 6.449 6.470 6.407 6.470 224,115 +0.06(+0.89%)
Dec 20, 2011 6.465 6.465 6.402 6.412 93,942 -0.01(-0.08%)
Dec 19, 2011 6.485 6.496 6.386 6.418 181,998 -0.05(-0.81%)
Dec 16, 2011 6.428 6.496 6.428 6.470 121,903 +0.04(+0.65%)
Dec 15, 2011 6.485 6.496 6.423 6.428 160,068 -0.04(-0.64%)
Dec 14, 2011 6.449 6.470 6.433 6.470 148,156 +0.03(+0.49%)
Dec 13, 2011 6.454 6.480 6.397 6.439 189,523 +0.01(+0.21%)
Dec 12, 2011 6.404 6.425 6.327 6.425 122,828 +0.04(+0.57%)
Dec 09, 2011 6.373 6.389 6.352 6.389 164,134 +0.03(+0.41%)
Dec 08, 2011 6.342 6.384 6.342 6.363 192,992 +0.04(+0.66%)
Dec 07, 2011 6.321 6.347 6.301 6.321 210,523 +0.01(+0.08%)
Dec 06, 2011 6.332 6.337 6.301 6.316 140,238 +0.01(+0.16%)
Dec 05, 2011 6.301 6.327 6.295 6.306 153,827 +0.01(+0.16%)
Dec 02, 2011 6.327 6.342 6.295 6.295 212,402 +0.01(+0.16%)
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.