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, 2023 9.855 9.996 9.761 9.883 110,915 +0.09(+0.96%)
Mar 30, 2023 9.724 9.865 9.667 9.789 86,429 +0.08(+0.87%)
Mar 29, 2023 9.696 9.743 9.667 9.705 65,529 +0.01(+0.10%)
Mar 28, 2023 9.743 9.789 9.677 9.696 100,544 -0.10(-1.05%)
Mar 27, 2023 9.780 9.865 9.735 9.799 55,437 +0.07(+0.68%)
Mar 24, 2023 9.799 9.799 9.686 9.733 48,753 -0.03(-0.29%)
Mar 23, 2023 9.752 9.799 9.710 9.761 68,933 +0.07(+0.68%)
Mar 22, 2023 9.799 9.808 9.658 9.696 48,062 -0.08(-0.77%)
Mar 21, 2023 9.714 9.780 9.696 9.771 110,623 +0.13(+1.36%)
Mar 20, 2023 9.686 9.733 9.630 9.639 72,159 -0.07(-0.68%)
Mar 17, 2023 9.883 9.883 9.480 9.705 174,251 -0.12(-1.24%)
Mar 16, 2023 9.865 9.930 9.827 9.827 58,361 -0.04(-0.38%)
Mar 15, 2023 9.874 10.01 9.836 9.865 50,910 -0.08(-0.85%)
Mar 14, 2023 9.799 9.949 9.724 9.949 113,120 +0.26(+2.72%)
Mar 13, 2023 9.676 9.751 9.649 9.686 68,429 +0.10(+1.07%)
Mar 10, 2023 9.742 9.765 9.574 9.583 79,628 -0.06(-0.58%)
Mar 09, 2023 9.723 9.798 9.639 9.639 69,283 -0.02(-0.19%)
Mar 08, 2023 9.630 9.667 9.611 9.658 109,208 +0.07(+0.78%)
Mar 07, 2023 9.798 9.807 9.546 9.583 215,146 -0.18(-1.82%)
Mar 06, 2023 9.742 9.789 9.704 9.761 88,262 +0.03(+0.29%)
Mar 03, 2023 9.789 9.835 9.704 9.732 99,753 +0.04(+0.39%)
Mar 02, 2023 9.667 9.732 9.639 9.695 57,273 -0.03(-0.29%)
Mar 01, 2023 9.835 9.853 9.704 9.723 64,187 -0.06(-0.57%)
Feb 28, 2023 9.901 9.901 9.770 9.779 174,082 -0.12(-1.23%)
Feb 27, 2023 10.09 10.18 9.873 9.901 90,191 -0.08(-0.84%)
Feb 24, 2023 10.07 10.07 9.910 9.985 71,630 -0.09(-0.93%)
Feb 23, 2023 10.22 10.27 10.08 10.08 46,841 -0.11(-1.10%)
Feb 22, 2023 10.22 10.30 10.05 10.19 125,020 +0.02(+0.18%)
Feb 21, 2023 10.24 10.24 10.13 10.17 128,238 -0.10(-1.00%)
Feb 17, 2023 10.36 10.36 10.25 10.27 62,919 -0.08(-0.81%)
Feb 16, 2023 10.42 10.43 10.27 10.36 48,669 -0.10(-0.98%)
Feb 15, 2023 10.48 10.55 10.41 10.46 68,218 -0.02(-0.18%)
Feb 14, 2023 10.49 10.65 10.38 10.48 154,113 +0.01(+0.14%)
Feb 13, 2023 10.60 10.61 10.43 10.47 48,605 -0.07(-0.71%)
Feb 10, 2023 10.48 10.61 10.43 10.54 70,840 +0.09(+0.89%)
Feb 09, 2023 10.54 10.56 10.42 10.45 150,602 -0.02(-0.18%)
Feb 08, 2023 10.51 10.56 10.47 10.47 92,698 -0.03(-0.27%)
Feb 07, 2023 10.39 10.52 10.35 10.49 76,687 +0.14(+1.35%)
Feb 06, 2023 10.47 10.51 10.34 10.35 90,238 -0.14(-1.33%)
Feb 03, 2023 10.55 10.60 10.46 10.49 117,846 -0.11(-1.05%)
Feb 02, 2023 10.75 10.81 10.59 10.61 136,869 -0.08(-0.78%)
Feb 01, 2023 10.60 10.75 10.50 10.69 124,135 +0.09(+0.88%)
Jan 31, 2023 10.50 10.60 10.46 10.60 80,450 +0.09(+0.89%)
Jan 30, 2023 10.56 10.60 10.48 10.50 71,604 -0.05(-0.44%)
Jan 27, 2023 10.48 10.58 10.48 10.55 99,509 +0.01(+0.09%)
Jan 26, 2023 10.47 10.58 10.44 10.54 142,612 +0.05(+0.44%)
Jan 25, 2023 10.54 10.58 10.40 10.49 188,176 -0.08(-0.75%)
Jan 24, 2023 10.52 10.61 10.50 10.57 129,533 +0.11(+1.02%)
Jan 23, 2023 10.44 10.57 10.40 10.47 107,143 +0.07(+0.63%)
Jan 20, 2023 10.30 10.40 10.27 10.40 82,583 +0.14(+1.36%)
Jan 19, 2023 10.37 10.60 10.21 10.26 300,611 -0.09(-0.90%)
Jan 18, 2023 10.23 10.38 10.21 10.35 100,939 +0.18(+1.74%)
Jan 17, 2023 10.37 10.39 10.16 10.18 113,220 -0.20(-1.88%)
Jan 13, 2023 10.36 10.45 10.27 10.37 162,388 +0.03(+0.27%)
Jan 12, 2023 10.31 10.39 10.25 10.34 98,174 +0.16(+1.60%)
Jan 11, 2023 10.31 10.32 10.14 10.18 82,237 -0.03(-0.27%)
Jan 10, 2023 10.21 10.26 10.09 10.21 105,273 -0.02(-0.18%)
Jan 09, 2023 10.17 10.26 10.11 10.23 153,418 +0.12(+1.19%)
Jan 06, 2023 10.09 10.13 9.950 10.11 153,274 +0.08(+0.83%)
Jan 05, 2023 10.16 10.17 9.996 10.02 104,312 -0.16(-1.55%)
Jan 04, 2023 10.15 10.18 10.01 10.18 81,935 +0.11(+1.11%)
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.