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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.46 +0.17 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2015 8.963 8.963 8.925 8.957 66,906 +0.00(+0.00%)
Apr 29, 2015 8.938 8.976 8.927 8.957 60,365 -0.02(-0.21%)
Apr 28, 2015 8.988 9.033 8.944 8.976 142,539 -0.02(-0.25%)
Apr 27, 2015 8.957 9.001 8.957 8.998 80,202 +0.02(+0.18%)
Apr 24, 2015 8.944 9.001 8.907 8.982 46,953 +0.04(+0.42%)
Apr 23, 2015 8.925 8.951 8.894 8.944 83,404 +0.03(+0.32%)
Apr 22, 2015 8.925 8.944 8.900 8.916 71,613 +0.00(+0.04%)
Apr 21, 2015 8.913 8.963 8.882 8.913 59,709 +0.01(+0.07%)
Apr 20, 2015 8.875 8.913 8.862 8.907 75,218 +0.03(+0.35%)
Apr 17, 2015 8.818 8.881 8.787 8.875 90,013 +0.05(+0.57%)
Apr 16, 2015 8.894 8.906 8.825 8.825 133,224 -0.04(-0.50%)
Apr 15, 2015 8.925 8.951 8.869 8.869 103,495 -0.06(-0.64%)
Apr 14, 2015 8.938 8.958 8.919 8.925 109,953 +0.00(+0.02%)
Apr 13, 2015 8.957 8.957 8.913 8.923 86,179 +0.01(+0.07%)
Apr 10, 2015 8.918 8.936 8.918 8.918 112,120 +0.00(+0.00%)
Apr 09, 2015 8.961 8.961 8.905 8.918 193,492 -0.03(-0.28%)
Apr 08, 2015 8.961 8.987 8.905 8.943 199,139 +0.01(+0.09%)
Apr 07, 2015 8.905 8.936 8.905 8.934 67,973 +0.03(+0.33%)
Apr 06, 2015 8.905 8.936 8.886 8.905 108,736 +0.02(+0.21%)
Apr 02, 2015 8.918 8.886 8.886 8.886 188,641 -0.04(-0.49%)
Apr 01, 2015 8.830 8.930 8.830 8.930 136,616 +0.11(+1.28%)
Mar 31, 2015 8.817 8.847 8.798 8.817 160,291 +0.00(+0.00%)
Mar 30, 2015 8.798 8.823 8.748 8.817 71,484 +0.04(+0.50%)
Mar 27, 2015 8.773 8.798 8.767 8.773 122,197 +0.03(+0.29%)
Mar 26, 2015 8.736 8.773 8.729 8.748 78,716 -0.02(-0.21%)
Mar 25, 2015 8.780 8.780 8.736 8.767 49,656 -0.01(-0.07%)
Mar 24, 2015 8.767 8.773 8.711 8.773 95,379 +0.03(+0.29%)
Mar 23, 2015 8.654 8.748 8.617 8.748 143,042 +0.10(+1.16%)
Mar 20, 2015 8.610 8.654 8.598 8.648 88,795 +0.06(+0.73%)
Mar 19, 2015 8.667 8.686 8.554 8.585 117,997 -0.09(-1.01%)
Mar 18, 2015 8.642 8.679 8.591 8.673 148,274 +0.04(+0.44%)
Mar 17, 2015 8.660 8.667 8.610 8.635 97,038 -0.01(-0.15%)
Mar 16, 2015 8.692 8.723 8.648 8.648 94,185 -0.04(-0.51%)
Mar 13, 2015 8.729 8.742 8.673 8.692 102,769 -0.01(-0.14%)
Mar 12, 2015 8.761 8.805 8.704 8.704 72,310 -0.04(-0.43%)
Mar 11, 2015 8.761 8.773 8.736 8.742 117,610 +0.00(+0.02%)
Mar 10, 2015 8.697 8.759 8.697 8.740 90,210 +0.04(+0.50%)
Mar 09, 2015 8.634 8.703 8.624 8.697 104,474 +0.06(+0.72%)
Mar 06, 2015 8.709 8.715 8.622 8.634 104,875 -0.12(-1.43%)
Mar 05, 2015 8.759 8.765 8.690 8.759 161,782 +0.03(+0.36%)
Mar 04, 2015 8.659 8.728 8.634 8.728 97,835 +0.09(+1.08%)
Mar 03, 2015 8.616 8.659 8.609 8.634 56,992 +0.01(+0.07%)
Mar 02, 2015 8.703 8.715 8.628 8.628 144,047 -0.06(-0.72%)
Feb 27, 2015 8.597 8.690 8.591 8.690 139,572 +0.11(+1.31%)
Feb 26, 2015 8.584 8.609 8.553 8.578 224,646 -0.02(-0.29%)
Feb 25, 2015 8.597 8.628 8.578 8.603 155,202 +0.02(+0.29%)
Feb 24, 2015 8.584 8.584 8.522 8.578 165,062 +0.00(+0.00%)
Feb 23, 2015 8.566 8.578 8.547 8.578 157,090 +0.05(+0.59%)
Feb 20, 2015 8.459 8.528 8.441 8.528 193,963 +0.12(+1.49%)
Feb 19, 2015 8.428 8.472 8.397 8.403 134,273 +0.00(+0.00%)
Feb 18, 2015 8.310 8.407 8.297 8.403 151,193 +0.09(+1.13%)
Feb 17, 2015 8.566 8.572 8.303 8.310 264,366 -0.26(-2.99%)
Feb 13, 2015 8.628 8.566 8.566 8.566 112,603 -0.06(-0.65%)
Feb 12, 2015 8.622 8.653 8.609 8.622 60,317 -0.01(-0.14%)
Feb 11, 2015 8.665 8.665 8.616 8.634 122,869 -0.02(-0.27%)
Feb 10, 2015 8.676 8.689 8.639 8.658 130,756 -0.04(-0.50%)
Feb 09, 2015 8.776 8.782 8.695 8.701 109,292 -0.06(-0.71%)
Feb 06, 2015 8.751 8.788 8.727 8.763 103,555 -0.01(-0.14%)
Feb 05, 2015 8.745 8.825 8.745 8.776 71,292 +0.02(+0.21%)
Feb 04, 2015 8.782 8.784 8.763 8.757 81,885 -0.01(-0.14%)
Feb 03, 2015 8.813 8.832 8.763 8.770 121,184 -0.06(-0.70%)
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.