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 (%)
May 28, 2004 5.235 5.239 5.207 5.230 82,901 -0.00(-0.09%)
May 27, 2004 5.239 5.262 5.189 5.235 84,207 +0.00(+0.00%)
May 26, 2004 5.239 5.285 5.202 5.235 101,831 +0.00(+0.00%)
May 25, 2004 5.184 5.239 5.175 5.235 85,295 +0.02(+0.35%)
May 24, 2004 5.193 5.216 5.193 5.216 105,530 +0.02(+0.44%)
May 21, 2004 5.239 5.262 5.179 5.193 107,054 -0.02(-0.44%)
May 20, 2004 5.138 5.216 5.106 5.216 169,502 +0.09(+1.79%)
May 19, 2004 5.101 5.124 5.078 5.124 76,156 +0.04(+0.72%)
May 18, 2004 5.060 5.097 5.055 5.088 100,961 +0.03(+0.64%)
May 17, 2004 5.014 5.092 5.014 5.055 72,022 +0.05(+0.92%)
May 14, 2004 4.959 5.014 4.959 5.009 43,517 +0.06(+1.11%)
May 13, 2004 4.963 4.963 4.918 4.954 159,493 -0.01(-0.28%)
May 12, 2004 4.977 4.982 4.927 4.968 156,446 -0.02(-0.37%)
May 11, 2004 4.940 5.028 4.922 4.986 138,387 +0.07(+1.40%)
May 10, 2004 4.922 4.977 4.918 4.918 124,243 -0.02(-0.47%)
May 07, 2004 5.028 5.032 4.940 4.940 131,424 -0.11(-2.27%)
May 06, 2004 5.106 5.129 5.055 5.055 69,193 -0.07(-1.43%)
May 05, 2004 5.138 5.143 5.088 5.129 85,947 +0.01(+0.18%)
May 04, 2004 5.092 5.138 5.092 5.120 39,383 +0.00(+0.00%)
May 03, 2004 5.124 5.152 5.092 5.120 116,192 -0.02(-0.36%)
Apr 30, 2004 5.055 5.166 5.046 5.138 143,609 +0.06(+1.27%)
Apr 29, 2004 5.088 5.106 5.032 5.074 58,314 -0.02(-0.36%)
Apr 28, 2004 5.120 5.120 5.009 5.092 161,886 -0.01(-0.18%)
Apr 27, 2004 5.097 5.124 5.088 5.101 89,211 -0.02(-0.36%)
Apr 26, 2004 5.193 5.193 5.120 5.120 109,447 -0.06(-1.07%)
Apr 23, 2004 5.193 5.198 5.147 5.175 61,142 -0.04(-0.79%)
Apr 22, 2004 5.202 5.294 5.179 5.216 170,155 +0.06(+1.07%)
Apr 21, 2004 5.207 5.207 5.134 5.161 123,590 -0.03(-0.62%)
Apr 20, 2004 5.221 5.221 5.179 5.193 104,878 -0.06(-1.22%)
Apr 19, 2004 5.244 5.285 5.225 5.258 87,906 +0.01(+0.18%)
Apr 16, 2004 5.258 5.281 5.207 5.248 137,081 +0.01(+0.18%)
Apr 15, 2004 5.212 5.253 5.147 5.239 149,266 -0.02(-0.35%)
Apr 14, 2004 5.230 5.258 5.170 5.258 150,136 -0.01(-0.17%)
Apr 13, 2004 5.248 5.271 5.244 5.267 107,706 -0.01(-0.17%)
Apr 12, 2004 5.317 5.317 5.267 5.276 84,642 -0.06(-1.12%)
Apr 08, 2004 5.363 5.363 5.304 5.336 33,943 -0.01(-0.26%)
Apr 07, 2004 5.331 5.395 5.327 5.350 73,110 -0.01(-0.17%)
Apr 06, 2004 5.294 5.368 5.281 5.359 63,101 +0.06(+1.22%)
Apr 05, 2004 5.524 5.543 5.253 5.294 174,942 -0.22(-4.00%)
Apr 02, 2004 5.515 5.533 5.492 5.515 119,456 -0.06(-1.15%)
Apr 01, 2004 5.547 5.579 5.543 5.579 99,220 +0.00(+0.08%)
Mar 31, 2004 5.566 5.579 5.543 5.575 55,485 +0.01(+0.17%)
Mar 30, 2004 5.538 5.566 5.538 5.566 30,680 +0.03(+0.50%)
Mar 29, 2004 5.533 5.552 5.533 5.538 6,745 -0.04(-0.66%)
Mar 26, 2004 5.566 5.588 5.547 5.575 67,670 -0.02(-0.33%)
Mar 25, 2004 5.584 5.607 5.556 5.593 63,318 +0.03(+0.50%)
Mar 24, 2004 5.561 5.598 5.561 5.566 65,276 +0.01(+0.17%)
Mar 23, 2004 5.543 5.561 5.543 5.556 67,452 +0.01(+0.17%)
Mar 22, 2004 5.561 5.588 5.547 5.547 44,170 -0.02(-0.33%)
Mar 19, 2004 5.598 5.607 5.566 5.566 58,531 +0.00(+0.00%)
Mar 18, 2004 5.611 5.625 5.566 5.566 85,730 -0.05(-0.82%)
Mar 17, 2004 5.607 5.625 5.584 5.611 53,744 +0.01(+0.16%)
Mar 16, 2004 5.593 5.625 5.575 5.602 77,461 -0.02(-0.33%)
Mar 15, 2004 5.634 5.634 5.566 5.621 109,665 -0.01(-0.16%)
Mar 12, 2004 5.621 5.634 5.616 5.630 25,675 +0.01(+0.16%)
Mar 11, 2004 5.607 5.634 5.607 5.621 26,545 -0.02(-0.33%)
Mar 10, 2004 5.634 5.648 5.621 5.639 15,884 +0.01(+0.24%)
Mar 09, 2004 5.653 5.653 5.621 5.625 47,434 -0.01(-0.16%)
Mar 08, 2004 5.644 5.671 5.625 5.634 82,466 -0.00(-0.08%)
Mar 05, 2004 5.621 5.676 5.621 5.639 58,749 +0.05(+0.90%)
Mar 04, 2004 5.584 5.598 5.561 5.588 39,818 -0.01(-0.16%)
Mar 03, 2004 5.625 5.625 5.598 5.598 27,633 -0.02(-0.33%)
Mar 02, 2004 5.625 5.648 5.607 5.616 66,364 -0.01(-0.16%)
Mar 01, 2004 5.630 5.639 5.611 5.625 28,939 +0.00(+0.00%)
Feb 27, 2004 5.556 5.630 5.556 5.625 68,758 +0.06(+0.99%)
Feb 26, 2004 5.561 5.579 5.533 5.570 62,883 -0.02(-0.33%)
Feb 25, 2004 5.547 5.588 5.529 5.588 96,827 +0.04(+0.66%)
Feb 24, 2004 5.529 5.552 5.515 5.552 108,794 +0.00(+0.00%)
Feb 23, 2004 5.607 5.616 5.543 5.552 106,836 -0.04(-0.74%)
Feb 20, 2004 5.570 5.602 5.561 5.593 94,433 +0.00(+0.08%)
Feb 19, 2004 5.616 5.625 5.570 5.588 66,364 -0.05(-0.90%)
Feb 18, 2004 5.699 5.717 5.639 5.639 76,156 -0.07(-1.21%)
Feb 17, 2004 5.667 5.717 5.667 5.708 89,646 +0.03(+0.49%)
Feb 13, 2004 5.639 5.699 5.639 5.680 65,059 +0.05(+0.82%)
Feb 12, 2004 5.621 5.648 5.621 5.634 52,439 +0.02(+0.41%)
Feb 11, 2004 5.634 5.634 5.611 5.611 21,323 -0.04(-0.65%)
Feb 10, 2004 5.667 5.667 5.630 5.648 54,832 +0.04(+0.66%)
Feb 09, 2004 5.625 5.634 5.611 5.611 55,050 -0.01(-0.16%)
Feb 06, 2004 5.584 5.621 5.584 5.621 62,665 +0.03(+0.58%)
Feb 05, 2004 5.621 5.630 5.588 5.588 30,680 -0.03(-0.57%)
Feb 04, 2004 5.593 5.621 5.593 5.621 35,031 +0.01(+0.25%)
Feb 03, 2004 5.556 5.607 5.543 5.607 51,786 +0.05(+0.83%)
Feb 02, 2004 5.524 5.579 5.524 5.561 38,078 +0.03(+0.58%)
Jan 30, 2004 5.529 5.579 5.515 5.529 120,979 -0.01(-0.17%)
Jan 29, 2004 5.598 5.598 5.533 5.538 68,105 -0.05(-0.82%)
Jan 28, 2004 5.543 5.611 5.543 5.584 88,123 +0.02(+0.41%)
Jan 27, 2004 5.584 5.584 5.533 5.561 54,397 +0.00(+0.08%)
Jan 26, 2004 5.543 5.584 5.543 5.556 52,656 +0.01(+0.25%)
Jan 23, 2004 5.547 5.547 5.538 5.543 43,082 +0.01(+0.25%)
Jan 22, 2004 5.501 5.543 5.483 5.529 54,397 +0.02(+0.42%)
Jan 21, 2004 5.492 5.506 5.483 5.506 80,725 +0.01(+0.25%)
Jan 20, 2004 5.464 5.497 5.446 5.492 112,929 +0.04(+0.76%)
Jan 16, 2004 5.432 5.460 5.423 5.451 70,716 +0.02(+0.42%)
Jan 15, 2004 5.446 5.451 5.418 5.428 60,054 +0.01(+0.17%)
Jan 14, 2004 5.386 5.441 5.386 5.418 77,026 -0.04(-0.67%)
Jan 13, 2004 5.455 5.469 5.400 5.455 169,067 +0.00(+0.00%)
Jan 12, 2004 5.395 5.455 5.382 5.455 54,179 +0.04(+0.76%)
Jan 09, 2004 5.372 5.414 5.372 5.414 127,942 +0.04(+0.77%)
Jan 08, 2004 5.354 5.377 5.345 5.372 118,368 +0.02(+0.34%)
Jan 07, 2004 5.345 5.382 5.345 5.354 140,998 +0.00(+0.00%)
Jan 06, 2004 5.313 5.382 5.313 5.354 114,669 +0.04(+0.78%)
Jan 05, 2004 5.267 5.317 5.267 5.313 81,160 +0.03(+0.52%)
Jan 02, 2004 5.267 5.290 5.244 5.285 74,198 +0.00(+0.00%)
Dec 31, 2003 5.290 5.317 5.262 5.285 113,364 -0.01(-0.26%)
Dec 30, 2003 5.285 5.299 5.271 5.299 62,013 +0.03(+0.52%)
Dec 29, 2003 5.267 5.294 5.262 5.271 54,832 -0.01(-0.17%)
Dec 26, 2003 5.267 5.281 5.267 5.281 11,749 +0.02(+0.35%)
Dec 24, 2003 5.248 5.271 5.239 5.262 36,555 +0.00(+0.00%)
Dec 23, 2003 5.253 5.281 5.253 5.262 49,828 -0.01(-0.26%)
Dec 22, 2003 5.276 5.313 5.271 5.276 99,873 +0.00(+0.09%)
Dec 19, 2003 5.262 5.304 5.258 5.271 46,346 +0.01(+0.26%)
Dec 18, 2003 5.308 5.308 5.258 5.258 86,383 -0.05(-0.95%)
Dec 17, 2003 5.308 5.313 5.308 5.308 60,489 -0.01(-0.17%)
Dec 16, 2003 5.308 5.327 5.308 5.317 65,059 +0.03(+0.61%)
Dec 15, 2003 5.313 5.313 5.276 5.285 70,063 -0.03(-0.61%)
Dec 12, 2003 5.258 5.336 5.258 5.317 134,035 +0.04(+0.78%)
Dec 11, 2003 5.285 5.308 5.248 5.276 100,308 -0.01(-0.17%)
Dec 10, 2003 5.267 5.285 5.267 5.285 94,216 +0.02(+0.44%)
Dec 09, 2003 5.281 5.281 5.281 5.262 39,166 +0.00(+0.09%)
Dec 08, 2003 5.239 5.276 5.239 5.258 71,587 +0.00(+0.09%)
Dec 05, 2003 5.221 5.271 5.221 5.253 134,035 +0.04(+0.70%)
Dec 04, 2003 5.202 5.221 5.202 5.216 88,123 +0.03(+0.53%)
Dec 03, 2003 5.202 5.207 5.179 5.189 76,809 +0.00(+0.00%)
Dec 02, 2003 5.193 5.202 5.179 5.189 59,619 -0.01(-0.18%)
Dec 01, 2003 5.184 5.184 5.184 5.198 72,022 +0.01(+0.27%)
Nov 28, 2003 5.193 5.221 5.184 5.184 43,300 -0.01(-0.27%)
Nov 26, 2003 5.212 5.212 5.184 5.198 74,850 -0.01(-0.26%)
Nov 25, 2003 5.202 5.207 5.175 5.212 55,702 +0.01(+0.18%)
Nov 24, 2003 5.202 5.221 5.175 5.202 65,929 -0.02(-0.35%)
Nov 21, 2003 5.239 5.244 5.202 5.221 87,035 +0.01(+0.18%)
Nov 20, 2003 5.202 5.230 5.202 5.212 50,045 +0.01(+0.18%)
Nov 19, 2003 5.202 5.216 5.179 5.202 153,183 -0.00(-0.09%)
Nov 18, 2003 5.198 5.212 5.198 5.207 183,645 +0.01(+0.18%)
Nov 17, 2003 5.179 5.198 5.175 5.198 75,068 -0.03(-0.53%)
Nov 14, 2003 5.221 5.239 5.216 5.225 118,151 +0.02(+0.44%)
Nov 13, 2003 5.216 5.230 5.184 5.202 98,132 -0.00(-0.09%)
Nov 12, 2003 5.207 5.235 5.147 5.207 210,409 -0.04(-0.79%)
Nov 11, 2003 5.225 5.253 5.225 5.248 57,878 +0.03(+0.53%)
Nov 10, 2003 5.198 5.207 5.198 5.221 38,513 +0.00(+0.00%)
Nov 07, 2003 5.244 5.244 5.179 5.221 163,845 -0.02(-0.35%)
Nov 06, 2003 5.244 5.258 5.225 5.239 93,998 -0.02(-0.44%)
Nov 05, 2003 5.235 5.244 5.235 5.262 54,397 +0.00(+0.00%)
Nov 04, 2003 5.235 5.244 5.235 5.262 74,213 +0.04(+0.70%)
Nov 03, 2003 5.244 5.244 5.225 5.225 55,322 -0.03(-0.61%)
Oct 31, 2003 5.239 5.281 5.239 5.258 111,405 +0.06(+1.15%)
Oct 30, 2003 5.202 5.207 5.198 5.198 40,471 -0.04(-0.79%)
Oct 29, 2003 5.258 5.258 5.230 5.239 75,503 +0.00(+0.09%)
Oct 28, 2003 5.267 5.267 5.235 5.235 62,448 -0.03(-0.61%)
Oct 27, 2003 5.267 5.271 5.244 5.267 53,527 +0.01(+0.17%)
Oct 24, 2003 5.248 5.276 5.248 5.258 53,091 +0.03(+0.53%)
Oct 23, 2003 5.253 5.253 5.230 5.230 46,781 -0.01(-0.26%)
Oct 22, 2003 5.235 5.248 5.216 5.244 42,865 +0.02(+0.35%)
Oct 21, 2003 5.235 5.235 5.207 5.225 31,985 +0.00(+0.09%)
Oct 20, 2003 5.202 5.239 5.193 5.221 67,452 +0.00(+0.00%)
Oct 17, 2003 5.225 5.225 5.207 5.221 70,934 +0.01(+0.26%)
Oct 16, 2003 5.212 5.230 5.207 5.207 31,768 -0.00(-0.09%)
Oct 15, 2003 5.212 5.216 5.198 5.212 54,615 -0.03(-0.61%)
Oct 14, 2003 5.239 5.239 5.239 5.244 42,647 -0.01(-0.26%)
Oct 13, 2003 5.262 5.271 5.248 5.258 27,416 -0.00(-0.09%)
Oct 10, 2003 5.253 5.262 5.244 5.262 16,971 +0.02(+0.44%)
Oct 09, 2003 5.248 5.248 5.230 5.239 36,119 -0.00(-0.09%)
Oct 08, 2003 5.235 5.239 5.225 5.244 57,661 +0.00(+0.09%)
Oct 07, 2003 5.253 5.271 5.244 5.239 106,618 -0.01(-0.26%)
Oct 06, 2003 5.248 5.248 5.230 5.253 81,596 +0.00(+0.09%)
Oct 03, 2003 5.248 5.248 5.225 5.248 27,633 +0.02(+0.44%)
Oct 02, 2003 5.253 5.253 5.225 5.225 74,850 -0.06(-1.13%)
Oct 01, 2003 5.267 5.290 5.267 5.285 49,175 -0.01(-0.26%)
Sep 30, 2003 5.276 5.299 5.271 5.299 61,142 +0.02(+0.44%)
Sep 29, 2003 5.299 5.299 5.276 5.276 60,054 -0.02(-0.35%)
Sep 26, 2003 5.262 5.294 5.276 5.294 34,596 +0.03(+0.61%)
Sep 25, 2003 5.258 5.267 5.248 5.262 69,193 +0.00(+0.09%)
Sep 24, 2003 5.248 5.258 5.230 5.258 61,142 +0.01(+0.26%)
Sep 23, 2003 5.225 5.239 5.207 5.244 89,646 +0.02(+0.35%)
Sep 22, 2003 5.276 5.276 5.198 5.225 89,646 -0.04(-0.79%)
Sep 19, 2003 5.290 5.290 5.267 5.267 72,022 -0.03(-0.61%)
Sep 18, 2003 5.308 5.308 5.290 5.299 59,184 -0.01(-0.17%)
Sep 17, 2003 5.299 5.308 5.276 5.308 99,220 +0.03(+0.61%)
Sep 16, 2003 5.281 5.313 5.276 5.276 55,702 +0.00(+0.09%)
Sep 15, 2003 5.308 5.308 5.267 5.271 67,670 -0.06(-1.12%)
Sep 12, 2003 5.308 5.340 5.308 5.331 23,064 -0.00(-0.09%)
Sep 11, 2003 5.290 5.340 5.290 5.336 21,976 +0.03(+0.52%)
Sep 10, 2003 5.290 5.322 5.290 5.308 25,893 -0.00(-0.09%)
Sep 09, 2003 5.331 5.331 5.285 5.313 71,587 +0.00(+0.09%)
Sep 08, 2003 5.331 5.340 5.304 5.308 27,851 -0.01(-0.26%)
Sep 05, 2003 5.331 5.336 5.304 5.322 101,831 +0.02(+0.35%)
Sep 04, 2003 5.281 5.304 5.262 5.304 59,401 +0.03(+0.52%)
Sep 03, 2003 5.253 5.308 5.225 5.276 91,605 +0.01(+0.26%)
Sep 02, 2003 5.258 5.276 5.235 5.262 57,443 +0.00(+0.00%)
Aug 29, 2003 5.225 5.262 5.221 5.262 54,397 +0.01(+0.26%)
Aug 28, 2003 5.193 5.248 5.184 5.248 83,554 +0.06(+1.15%)
Aug 27, 2003 5.184 5.221 5.184 5.189 61,142 -0.02(-0.44%)
Aug 26, 2003 5.285 5.285 5.189 5.212 68,975 -0.05(-0.87%)
Aug 25, 2003 5.285 5.308 5.253 5.258 67,887 -0.04(-0.69%)
Aug 22, 2003 5.271 5.294 5.253 5.294 14,143 +0.03(+0.61%)
Aug 21, 2003 5.253 5.308 5.253 5.262 69,193 -0.01(-0.17%)
Aug 20, 2003 5.262 5.308 5.253 5.271 37,860 +0.02(+0.44%)
Aug 19, 2003 5.207 5.248 5.193 5.248 62,230 +0.06(+1.06%)
Aug 18, 2003 5.207 5.253 5.166 5.193 53,091 +0.01(+0.18%)
Aug 15, 2003 5.193 5.216 5.170 5.184 71,151 -0.05(-0.97%)
Aug 14, 2003 5.262 5.262 5.198 5.235 38,295 -0.03(-0.52%)
Aug 13, 2003 5.271 5.304 5.235 5.262 36,337 -0.05(-0.87%)
Aug 12, 2003 5.331 5.345 5.308 5.308 47,216 +0.00(+0.09%)
Aug 11, 2003 5.327 5.345 5.304 5.304 10,879 -0.04(-0.77%)
Aug 08, 2003 5.290 5.354 5.290 5.345 62,013 +0.02(+0.43%)
Aug 07, 2003 5.262 5.322 5.262 5.322 48,740 +0.04(+0.78%)
Aug 06, 2003 5.230 5.285 5.230 5.281 52,221 +0.09(+1.68%)
Aug 05, 2003 5.147 5.221 5.147 5.193 88,776 +0.01(+0.27%)
Aug 04, 2003 5.138 5.179 5.134 5.179 36,337 -0.00(-0.09%)
Aug 01, 2003 5.221 5.225 5.147 5.184 63,971 -0.03(-0.62%)
Jul 31, 2003 5.285 5.299 5.216 5.216 81,160 -0.08(-1.56%)
Jul 30, 2003 5.239 5.299 5.239 5.299 31,115 +0.04(+0.70%)
Jul 29, 2003 5.267 5.285 5.262 5.262 74,633 -0.05(-0.87%)
Jul 28, 2003 5.317 5.336 5.258 5.308 84,859 -0.04(-0.69%)
Jul 25, 2003 5.308 5.350 5.304 5.345 28,721 +0.04(+0.69%)
Jul 24, 2003 5.359 5.377 5.308 5.308 127,072 -0.07(-1.28%)
Jul 23, 2003 5.267 5.400 5.267 5.377 130,771 +0.09(+1.74%)
Jul 22, 2003 5.253 5.285 5.202 5.285 116,628 -0.01(-0.17%)
Jul 21, 2003 5.308 5.313 5.253 5.294 68,540 -0.03(-0.60%)
Jul 18, 2003 5.285 5.331 5.239 5.327 59,184 +0.05(+0.96%)
Jul 17, 2003 5.276 5.317 5.198 5.276 127,289 +0.00(+0.09%)
Jul 16, 2003 5.386 5.386 5.216 5.271 159,928 -0.12(-2.30%)
Jul 15, 2003 5.464 5.464 5.382 5.395 177,335 -0.06(-1.18%)
Jul 14, 2003 5.441 5.460 5.414 5.460 91,170 +0.00(+0.00%)
Jul 11, 2003 5.391 5.460 5.391 5.460 65,059 +0.06(+1.02%)
Jul 10, 2003 5.423 5.455 5.354 5.405 307,889 -0.01(-0.17%)
Jul 09, 2003 5.423 5.441 5.382 5.414 83,772 -0.01(-0.25%)
Jul 08, 2003 5.423 5.460 5.414 5.428 68,758 -0.01(-0.17%)
Jul 07, 2003 5.455 5.464 5.414 5.437 105,095 -0.02(-0.42%)
Jul 03, 2003 5.441 5.460 5.418 5.460 87,471 +0.04(+0.76%)
Jul 02, 2003 5.418 5.451 5.409 5.418 108,142 -0.02(-0.42%)
Jul 01, 2003 5.409 5.451 5.400 5.441 103,137 +0.04(+0.68%)
Jun 30, 2003 5.405 5.423 5.395 5.405 87,253 +0.00(+0.00%)
Jun 27, 2003 5.469 5.492 5.377 5.405 158,187 -0.04(-0.76%)
Jun 26, 2003 5.556 5.561 5.437 5.446 144,044 -0.09(-1.58%)
Jun 25, 2003 5.506 5.533 5.492 5.533 21,541 -0.00(-0.08%)
Jun 24, 2003 5.451 5.538 5.446 5.538 97,262 +0.11(+2.12%)
Jun 23, 2003 5.423 5.469 5.405 5.423 91,170 +0.01(+0.17%)
Jun 20, 2003 5.483 5.483 5.359 5.414 60,925 -0.08(-1.42%)
Jun 19, 2003 5.506 5.506 5.437 5.492 65,059 -0.01(-0.25%)
Jun 18, 2003 5.515 5.538 5.478 5.506 50,263 -0.03(-0.50%)
Jun 17, 2003 5.524 5.538 5.520 5.533 14,796 -0.02(-0.41%)
Jun 16, 2003 5.547 5.570 5.533 5.556 68,540 -0.01(-0.25%)
Jun 13, 2003 5.538 5.579 5.533 5.570 51,133 +0.01(+0.17%)
Jun 12, 2003 5.566 5.566 5.524 5.561 53,962 +0.00(+0.00%)
Jun 11, 2003 5.515 5.561 5.515 5.561 61,360 +0.05(+0.83%)
Jun 10, 2003 5.501 5.520 5.483 5.515 65,276 -0.01(-0.17%)
Jun 09, 2003 5.492 5.524 5.492 5.524 54,397 +0.04(+0.67%)
Jun 06, 2003 5.552 5.556 5.487 5.487 77,026 -0.04(-0.75%)
Jun 05, 2003 5.552 5.561 5.524 5.529 51,568 -0.06(-0.99%)
Jun 04, 2003 5.497 5.584 5.492 5.584 76,156 +0.07(+1.25%)
Jun 03, 2003 5.501 5.515 5.474 5.515 37,643 +0.04(+0.67%)
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.