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 (%)
Mar 31, 2011 5.620 5.635 5.595 5.610 106,548 -0.02(-0.35%)
Mar 30, 2011 5.655 5.655 5.610 5.630 119,579 +0.00(+0.00%)
Mar 29, 2011 5.635 5.645 5.610 5.630 173,186 -0.02(-0.35%)
Mar 28, 2011 5.610 5.650 5.605 5.650 112,827 +0.02(+0.44%)
Mar 25, 2011 5.620 5.635 5.570 5.625 212,000 +0.00(+0.09%)
Mar 24, 2011 5.645 5.655 5.610 5.620 181,596 -0.01(-0.18%)
Mar 23, 2011 5.590 5.645 5.590 5.630 83,499 +0.03(+0.53%)
Mar 22, 2011 5.580 5.612 5.575 5.600 122,910 -0.00(-0.09%)
Mar 21, 2011 5.615 5.625 5.575 5.605 291,523 +0.01(+0.18%)
Mar 18, 2011 5.555 5.610 5.555 5.595 183,759 +0.02(+0.36%)
Mar 17, 2011 5.555 5.595 5.530 5.575 157,198 +0.00(+0.00%)
Mar 16, 2011 5.570 5.635 5.560 5.575 178,585 -0.02(-0.44%)
Mar 15, 2011 5.565 5.605 5.558 5.600 214,540 -0.01(-0.18%)
Mar 14, 2011 5.590 5.620 5.575 5.610 114,260 +0.00(+0.00%)
Mar 11, 2011 5.615 5.630 5.590 5.610 150,958 -0.01(-0.15%)
Mar 10, 2011 5.584 5.629 5.569 5.619 141,095 +0.00(+0.00%)
Mar 09, 2011 5.599 5.638 5.589 5.619 203,352 -0.00(-0.09%)
Mar 08, 2011 5.569 5.629 5.569 5.624 126,230 +0.02(+0.44%)
Mar 07, 2011 5.604 5.609 5.564 5.599 283,861 -0.01(-0.18%)
Mar 04, 2011 5.589 5.619 5.574 5.609 208,340 +0.00(+0.09%)
Mar 03, 2011 5.609 5.634 5.589 5.604 216,780 +0.00(+0.00%)
Mar 02, 2011 5.638 5.652 5.594 5.604 333,322 -0.06(-1.05%)
Mar 01, 2011 5.643 5.668 5.629 5.663 62,851 +0.02(+0.44%)
Feb 28, 2011 5.599 5.653 5.594 5.638 81,152 +0.01(+0.26%)
Feb 25, 2011 5.634 5.634 5.569 5.624 150,317 -0.01(-0.20%)
Feb 24, 2011 5.629 5.678 5.599 5.635 92,430 +0.01(+0.11%)
Feb 23, 2011 5.540 5.653 5.540 5.629 122,772 +0.07(+1.24%)
Feb 22, 2011 5.648 5.658 5.540 5.559 231,913 -0.10(-1.83%)
Feb 18, 2011 5.698 5.718 5.663 5.663 103,278 -0.06(-1.04%)
Feb 17, 2011 5.693 5.752 5.673 5.722 94,856 -0.01(-0.17%)
Feb 16, 2011 5.643 5.732 5.643 5.732 123,053 +0.07(+1.22%)
Feb 15, 2011 5.668 5.703 5.648 5.663 76,799 -0.04(-0.69%)
Feb 14, 2011 5.688 5.713 5.663 5.703 132,080 -0.01(-0.17%)
Feb 11, 2011 5.673 5.752 5.673 5.713 155,724 +0.05(+0.89%)
Feb 10, 2011 5.632 5.672 5.628 5.662 153,660 +0.02(+0.31%)
Feb 09, 2011 5.632 5.647 5.603 5.645 113,120 +0.01(+0.21%)
Feb 08, 2011 5.613 5.652 5.603 5.632 121,925 +0.00(+0.09%)
Feb 07, 2011 5.613 5.686 5.613 5.628 151,080 -0.02(-0.35%)
Feb 04, 2011 5.662 5.691 5.632 5.647 109,943 -0.05(-0.86%)
Feb 03, 2011 5.637 5.701 5.637 5.696 144,217 +0.05(+0.87%)
Feb 02, 2011 5.637 5.677 5.637 5.647 67,141 -0.01(-0.26%)
Feb 01, 2011 5.642 5.691 5.613 5.662 147,802 -0.00(-0.01%)
Jan 31, 2011 5.657 5.706 5.652 5.662 197,120 +0.00(+0.01%)
Jan 28, 2011 5.701 5.701 5.632 5.662 178,556 -0.03(-0.60%)
Jan 27, 2011 5.652 5.711 5.623 5.696 203,608 +0.03(+0.61%)
Jan 26, 2011 5.613 5.662 5.608 5.662 352,788 +0.03(+0.61%)
Jan 25, 2011 5.628 5.682 5.593 5.628 246,090 -0.02(-0.43%)
Jan 24, 2011 5.613 5.696 5.578 5.652 249,919 +0.03(+0.61%)
Jan 21, 2011 5.573 5.632 5.573 5.618 210,408 +0.06(+1.15%)
Jan 20, 2011 5.446 5.564 5.426 5.554 183,956 +0.09(+1.71%)
Jan 19, 2011 5.544 5.544 5.416 5.460 195,114 -0.05(-0.98%)
Jan 18, 2011 5.426 5.564 5.367 5.514 269,710 +0.09(+1.63%)
Jan 14, 2011 5.446 5.470 5.357 5.426 501,279 -0.05(-0.90%)
Jan 13, 2011 5.534 5.534 5.446 5.475 295,070 -0.08(-1.50%)
Jan 12, 2011 5.569 5.618 5.519 5.559 271,108 -0.06(-1.11%)
Jan 11, 2011 5.582 5.621 5.568 5.621 106,215 +0.01(+0.26%)
Jan 10, 2011 5.670 5.675 5.607 5.607 63,177 -0.08(-1.38%)
Jan 07, 2011 5.685 5.709 5.675 5.685 61,857 -0.03(-0.51%)
Jan 06, 2011 5.739 5.744 5.690 5.714 77,342 -0.01(-0.16%)
Jan 05, 2011 5.753 5.753 5.709 5.723 163,546 -0.03(-0.44%)
Jan 04, 2011 5.695 5.773 5.695 5.748 131,916 +0.04(+0.77%)
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.