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 (%)
Mar 29, 2018 9.849 9.849 9.849 0 +0.06(+0.60%)
Mar 28, 2018 9.783 9.834 9.783 9.791 92,168 +0.01(+0.07%)
Mar 27, 2018 9.798 9.798 9.725 9.783 107,923 +0.04(+0.37%)
Mar 26, 2018 9.754 9.791 9.718 9.747 92,676 -0.06(-0.60%)
Mar 23, 2018 9.776 9.856 9.769 9.805 80,312 +0.03(+0.34%)
Mar 22, 2018 9.776 9.813 9.769 9.772 49,869 -0.01(-0.11%)
Mar 21, 2018 9.820 9.820 9.747 9.783 62,743 -0.01(-0.07%)
Mar 20, 2018 9.827 9.860 9.783 9.791 63,042 -0.07(-0.67%)
Mar 19, 2018 9.827 9.856 9.791 9.856 63,455 -0.01(-0.07%)
Mar 16, 2018 9.893 9.893 9.849 9.864 41,810 -0.03(-0.30%)
Mar 15, 2018 9.959 9.959 9.871 9.893 45,380 -0.04(-0.37%)
Mar 14, 2018 9.929 9.944 9.915 9.929 40,827 -0.01(-0.11%)
Mar 13, 2018 9.948 9.959 9.919 9.941 41,822 -0.01(-0.07%)
Mar 12, 2018 9.977 9.977 9.912 9.948 61,530 +0.02(+0.22%)
Mar 09, 2018 9.941 9.955 9.926 9.926 49,027 -0.01(-0.15%)
Mar 08, 2018 9.941 10.02 9.941 9.941 58,371 -0.01(-0.15%)
Mar 07, 2018 9.933 9.955 41,452 -0.01(-0.15%)
Mar 06, 2018 9.933 9.999 9.919 9.970 73,487 +0.01(+0.15%)
Mar 05, 2018 9.933 9.955 9.926 9.955 58,821 +0.01(+0.15%)
Mar 02, 2018 9.868 9.955 9.868 9.941 54,607 -0.01(-0.07%)
Mar 01, 2018 10.01 10.01 9.926 9.948 121,844 -0.01(-0.07%)
Feb 28, 2018 9.977 9.977 9.912 9.955 53,621 +0.01(+0.07%)
Feb 27, 2018 10.04 10.04 9.933 9.948 103,480 -0.04(-0.36%)
Feb 26, 2018 9.992 9.999 9.977 9.984 29,270 +0.00(+0.00%)
Feb 23, 2018 9.912 9.992 9.890 9.984 67,012 +0.09(+0.88%)
Feb 22, 2018 9.904 9.929 9.868 9.897 106,900 -0.03(-0.35%)
Feb 21, 2018 9.955 9.970 9.912 9.932 94,468 -0.05(-0.46%)
Feb 20, 2018 9.984 10.01 9.948 9.977 110,584 -0.03(-0.29%)
Feb 16, 2018 10.01 10.01 10.01 0 -0.03(-0.29%)
Feb 15, 2018 9.992 10.06 9.992 10.04 63,315 +0.05(+0.51%)
Feb 14, 2018 10.01 10.03 9.977 9.984 68,386 -0.03(-0.33%)
Feb 13, 2018 9.974 10.03 9.974 10.02 60,017 +0.01(+0.14%)
Feb 12, 2018 10.05 10.07 10.00 10.00 73,083 -0.04(-0.36%)
Feb 09, 2018 10.07 10.10 10.03 10.04 48,363 -0.07(-0.65%)
Feb 08, 2018 10.11 10.11 10.04 10.10 59,212 +0.04(+0.36%)
Feb 07, 2018 10.07 10.11 10.03 10.07 108,139 +0.07(+0.65%)
Feb 06, 2018 9.865 10.03 9.865 10.00 147,983 +0.02(+0.16%)
Feb 05, 2018 10.07 10.07 9.923 9.987 140,882 -0.09(-0.87%)
Feb 02, 2018 10.13 10.18 10.04 10.08 142,729 -0.14(-1.42%)
Feb 01, 2018 10.25 10.25 10.18 10.22 151,149 +0.04(+0.36%)
Jan 31, 2018 10.21 10.24 10.18 10.18 58,752 -0.01(-0.07%)
Jan 30, 2018 10.21 10.21 10.15 10.19 214,019 -0.03(-0.32%)
Jan 29, 2018 10.33 10.35 10.22 10.22 97,963 -0.16(-1.50%)
Jan 26, 2018 10.50 10.50 10.38 10.38 105,733 -0.14(-1.33%)
Jan 25, 2018 10.58 10.58 10.50 10.52 44,481 -0.06(-0.56%)
Jan 24, 2018 10.55 10.60 10.55 10.58 52,098 -0.02(-0.17%)
Jan 23, 2018 10.53 10.62 10.50 10.60 86,519 +0.10(+0.97%)
Jan 22, 2018 10.50 10.53 10.46 10.50 113,421 -0.02(-0.14%)
Jan 19, 2018 10.60 10.60 10.51 10.51 106,749 -0.07(-0.68%)
Jan 18, 2018 10.60 10.60 10.56 10.58 55,378 -0.01(-0.07%)
Jan 17, 2018 10.63 10.63 10.58 10.59 68,660 -0.02(-0.20%)
Jan 16, 2018 10.62 10.68 10.60 10.61 74,687 -0.02(-0.21%)
Jan 12, 2018 10.63 10.63 10.63 0 -0.05(-0.49%)
Jan 11, 2018 10.65 10.70 10.65 10.69 48,367 -0.00(-0.01%)
Jan 10, 2018 10.66 10.69 67,656 -0.03(-0.27%)
Jan 09, 2018 10.69 10.77 10.69 10.72 63,519 -0.03(-0.29%)
Jan 08, 2018 10.75 10.77 10.75 10.75 39,441 -0.02(-0.18%)
Jan 05, 2018 10.82 10.82 10.74 10.77 72,362 -0.01(-0.10%)
Jan 04, 2018 10.82 10.88 10.77 10.78 31,760 -0.05(-0.50%)
Jan 03, 2018 10.80 10.84 10.78 10.83 51,635 +0.04(+0.40%)
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.