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 30, 2008 6.131 6.135 6.112 6.135 98,352 -0.02(-0.30%)
May 29, 2008 6.149 6.214 6.094 6.154 221,891 -0.05(-0.81%)
May 28, 2008 6.223 6.223 6.172 6.204 72,970 -0.01(-0.22%)
May 27, 2008 6.214 6.218 6.181 6.218 25,605 +0.02(+0.30%)
May 26, 2008 6.237 6.237 6.168 6.200 0 +0.00(+0.00%)
May 23, 2008 6.237 6.237 6.168 6.200 81,667 -0.01(-0.22%)
May 22, 2008 6.195 6.218 6.195 6.214 15,344 +0.00(+0.07%)
May 21, 2008 6.191 6.232 6.191 6.209 27,031 +0.02(+0.30%)
May 20, 2008 6.227 6.264 6.154 6.191 121,974 -0.04(-0.59%)
May 19, 2008 6.209 6.227 6.204 6.227 32,053 +0.01(+0.22%)
May 16, 2008 6.255 6.255 6.177 6.214 86,135 -0.04(-0.59%)
May 15, 2008 6.232 6.305 6.214 6.250 61,449 +0.02(+0.30%)
May 14, 2008 6.200 6.232 6.186 6.232 30,277 +0.05(+0.74%)
May 13, 2008 6.204 6.237 6.181 6.186 65,796 -0.06(-0.88%)
May 12, 2008 6.200 6.269 6.181 6.241 54,601 +0.04(+0.67%)
May 09, 2008 6.163 6.200 6.158 6.200 34,063 +0.01(+0.22%)
May 08, 2008 6.193 6.223 6.163 6.186 92,662 -0.00(-0.06%)
May 07, 2008 6.223 6.227 6.158 6.190 56,669 -0.02(-0.38%)
May 06, 2008 6.204 6.232 6.181 6.214 63,547 -0.00(-0.07%)
May 05, 2008 6.250 6.270 6.218 6.218 44,101 -0.02(-0.37%)
May 02, 2008 6.168 6.250 6.168 6.241 39,368 +0.06(+0.89%)
May 01, 2008 6.112 6.195 6.094 6.186 89,908 +0.10(+1.59%)
Apr 30, 2008 6.080 6.112 6.048 6.089 74,187 +0.01(+0.15%)
Apr 29, 2008 6.126 6.158 6.076 6.080 61,038 -0.05(-0.75%)
Apr 28, 2008 6.131 6.195 6.108 6.126 91,611 +0.00(+0.00%)
Apr 25, 2008 6.112 6.131 6.103 6.126 49,497 +0.01(+0.15%)
Apr 24, 2008 6.158 6.158 6.112 6.117 80,989 -0.07(-1.11%)
Apr 23, 2008 6.191 6.191 6.163 6.186 21,106 +0.02(+0.37%)
Apr 22, 2008 6.223 6.223 6.154 6.163 21,106 -0.06(-0.96%)
Apr 21, 2008 6.218 6.223 6.177 6.223 27,507 +0.06(+0.89%)
Apr 18, 2008 6.181 6.181 6.126 6.168 23,934 +0.02(+0.37%)
Apr 17, 2008 6.145 6.191 6.140 6.145 30,875 +0.01(+0.15%)
Apr 16, 2008 6.158 6.200 6.135 6.135 39,649 +0.00(+0.00%)
Apr 15, 2008 6.214 6.286 6.135 6.135 55,121 -0.10(-1.55%)
Apr 14, 2008 6.241 6.264 6.218 6.232 21,943 -0.02(-0.37%)
Apr 11, 2008 6.237 6.264 6.232 6.255 53,744 -0.04(-0.66%)
Apr 10, 2008 6.269 6.310 6.260 6.296 40,254 +0.02(+0.37%)
Apr 09, 2008 6.333 6.338 6.273 6.273 40,906 -0.06(-1.02%)
Apr 08, 2008 6.328 6.361 6.324 6.338 63,612 +0.01(+0.22%)
Apr 07, 2008 6.356 6.356 6.324 6.324 32,403 -0.02(-0.29%)
Apr 04, 2008 6.333 6.365 6.319 6.342 74,846 -0.02(-0.29%)
Apr 03, 2008 6.356 6.365 6.319 6.361 39,818 +0.00(+0.07%)
Apr 02, 2008 6.328 6.384 6.287 6.356 36,119 +0.05(+0.73%)
Apr 01, 2008 6.333 6.351 6.214 6.310 52,874 -0.02(-0.36%)
Mar 31, 2008 6.342 6.356 6.316 6.333 15,013 +0.00(+0.07%)
Mar 28, 2008 6.305 6.333 6.301 6.328 38,295 -0.01(-0.15%)
Mar 27, 2008 6.296 6.365 6.296 6.338 27,198 +0.08(+1.25%)
Mar 26, 2008 6.186 6.342 6.172 6.259 140,998 +0.07(+1.19%)
Mar 25, 2008 6.223 6.227 6.181 6.186 62,883 -0.04(-0.66%)
Mar 24, 2008 6.158 6.227 6.158 6.227 25,675 +0.10(+1.57%)
Mar 21, 2008 6.149 6.149 6.094 6.131 43,953 +0.00(+0.00%)
Mar 20, 2008 6.149 6.149 6.094 6.131 43,953 +0.01(+0.23%)
Mar 19, 2008 6.112 6.181 6.112 6.117 79,520 -0.02(-0.37%)
Mar 18, 2008 6.099 6.168 6.099 6.140 42,212 +0.07(+1.21%)
Mar 17, 2008 6.080 6.131 5.929 6.066 56,355 -0.07(-1.20%)
Mar 14, 2008 6.218 6.218 6.135 6.140 41,052 -0.05(-0.74%)
Mar 13, 2008 6.200 6.204 6.154 6.186 41,342 -0.01(-0.22%)
Mar 12, 2008 6.287 6.302 6.181 6.200 112,276 -0.13(-2.10%)
Mar 11, 2008 6.361 6.361 6.315 6.333 75,971 +0.02(+0.29%)
Mar 10, 2008 6.342 6.342 6.310 6.315 79,420 +0.00(+0.07%)
Mar 07, 2008 6.319 6.342 6.269 6.310 82,140 -0.02(-0.36%)
Mar 06, 2008 6.361 6.384 6.310 6.333 103,355 -0.03(-0.43%)
Mar 05, 2008 6.158 6.361 6.158 6.361 102,702 +0.17(+2.82%)
Mar 04, 2008 6.227 6.227 6.149 6.186 44,170 -0.02(-0.30%)
Mar 03, 2008 5.993 6.232 5.993 6.204 124,243 +0.19(+3.13%)
Feb 29, 2008 6.066 6.066 5.929 6.016 105,313 -0.04(-0.61%)
Feb 28, 2008 6.149 6.149 6.011 6.053 166,020 -0.06(-1.05%)
Feb 27, 2008 6.177 6.191 6.117 6.117 71,587 -0.06(-0.89%)
Feb 26, 2008 6.117 6.177 6.117 6.172 34,161 +0.05(+0.75%)
Feb 25, 2008 6.089 6.177 6.076 6.126 124,026 +0.03(+0.45%)
Feb 22, 2008 6.214 6.214 6.085 6.099 66,582 -0.06(-1.04%)
Feb 21, 2008 6.186 6.209 6.117 6.163 101,940 -0.01(-0.22%)
Feb 20, 2008 6.158 6.195 6.149 6.177 73,025 -0.02(-0.37%)
Feb 19, 2008 6.048 6.232 6.048 6.200 131,641 +0.11(+1.89%)
Feb 18, 2008 6.030 6.089 5.983 6.085 0 +0.00(+0.00%)
Feb 15, 2008 6.030 6.089 5.983 6.085 109,082 +0.01(+0.15%)
Feb 14, 2008 6.287 6.287 6.021 6.076 188,432 -0.26(-4.06%)
Feb 13, 2008 6.526 6.526 6.292 6.333 102,919 -0.19(-2.96%)
Feb 12, 2008 6.457 6.549 6.434 6.526 93,998 +0.07(+1.14%)
Feb 11, 2008 6.434 6.453 6.407 6.453 109,012 +0.08(+1.23%)
Feb 08, 2008 6.407 6.407 6.370 6.374 76,302 -0.03(-0.50%)
Feb 07, 2008 6.425 6.425 6.370 6.407 53,744 -0.00(-0.07%)
Feb 06, 2008 6.388 6.425 6.388 6.411 84,642 +0.02(+0.29%)
Feb 05, 2008 6.361 6.425 6.361 6.393 42,973 +0.02(+0.29%)
Feb 04, 2008 6.397 6.402 6.351 6.374 81,556 -0.02(-0.29%)
Feb 01, 2008 6.411 6.420 6.365 6.393 87,595 +0.00(+0.07%)
Jan 31, 2008 6.420 6.420 6.388 6.388 30,680 +0.00(+0.00%)
Jan 30, 2008 6.388 6.407 6.356 6.388 37,425 +0.01(+0.14%)
Jan 29, 2008 6.328 6.379 6.319 6.379 94,433 +0.06(+0.95%)
Jan 28, 2008 6.324 6.365 6.315 6.319 86,600 -0.06(-0.94%)
Jan 25, 2008 6.370 6.379 6.324 6.379 58,749 +0.01(+0.22%)
Jan 24, 2008 6.338 6.425 6.338 6.365 82,466 +0.02(+0.36%)
Jan 23, 2008 6.227 6.342 6.223 6.342 86,600 +0.14(+2.22%)
Jan 22, 2008 6.025 6.250 6.025 6.204 163,908 -0.00(-0.07%)
Jan 21, 2008 6.214 6.301 6.172 6.209 0 +0.00(+0.00%)
Jan 18, 2008 6.214 6.301 6.172 6.209 155,576 -0.06(-1.03%)
Jan 17, 2008 6.342 6.342 6.273 6.273 86,600 -0.08(-1.23%)
Jan 16, 2008 6.347 6.384 6.338 6.351 51,133 +0.03(+0.51%)
Jan 15, 2008 6.328 6.328 6.292 6.319 45,476 -0.00(-0.07%)
Jan 14, 2008 6.255 6.328 6.255 6.324 45,911 +0.09(+1.40%)
Jan 11, 2008 6.255 6.259 6.227 6.237 28,504 -0.00(-0.07%)
Jan 10, 2008 6.223 6.241 6.191 6.241 67,670 +0.07(+1.12%)
Jan 09, 2008 6.237 6.237 6.168 6.172 73,460 -0.04(-0.59%)
Jan 08, 2008 6.168 6.223 6.151 6.209 70,281 +0.09(+1.43%)
Jan 07, 2008 6.149 6.172 6.122 6.122 62,230 +0.00(+0.08%)
Jan 04, 2008 6.085 6.135 6.048 6.117 65,059 +0.06(+0.99%)
Jan 03, 2008 5.933 6.071 5.933 6.057 88,421 +0.15(+2.57%)
Jan 02, 2008 5.896 5.929 5.855 5.906 73,708 +0.08(+1.34%)
Jan 01, 2008 5.749 5.827 5.749 5.827 162,104 +0.00(+0.00%)
Dec 31, 2007 5.749 5.827 5.749 5.827 162,104 +0.08(+1.36%)
Dec 28, 2007 5.722 5.782 5.722 5.749 186,909 +0.00(+0.08%)
Dec 27, 2007 5.699 5.745 5.694 5.745 224,998 +0.02(+0.32%)
Dec 26, 2007 5.731 5.736 5.694 5.726 176,247 +0.04(+0.65%)
Dec 24, 2007 5.676 5.717 5.653 5.690 199,035 +0.03(+0.49%)
Dec 21, 2007 5.671 5.731 5.644 5.662 183,210 -0.04(-0.65%)
Dec 20, 2007 5.713 5.740 5.662 5.699 116,628 -0.03(-0.56%)
Dec 19, 2007 5.722 5.768 5.685 5.731 227,381 -0.02(-0.32%)
Dec 18, 2007 5.726 5.777 5.713 5.749 168,414 +0.01(+0.24%)
Dec 17, 2007 5.717 5.759 5.699 5.736 193,002 +0.01(+0.16%)
Dec 14, 2007 5.768 5.791 5.717 5.726 102,049 -0.06(-1.03%)
Dec 13, 2007 5.791 5.837 5.786 5.786 178,423 -0.06(-1.02%)
Dec 12, 2007 5.846 5.896 5.841 5.846 135,558 -0.02(-0.31%)
Dec 11, 2007 5.855 5.887 5.832 5.864 263,065 +0.02(+0.39%)
Dec 10, 2007 5.878 5.878 5.827 5.841 95,957 -0.02(-0.31%)
Dec 07, 2007 5.878 5.878 5.837 5.860 77,461 -0.02(-0.31%)
Dec 06, 2007 5.827 5.892 5.827 5.878 149,701 +0.04(+0.63%)
Dec 05, 2007 5.795 5.841 5.795 5.841 163,845 +0.03(+0.55%)
Dec 04, 2007 5.827 5.850 5.763 5.809 198,224 +0.02(+0.32%)
Dec 03, 2007 5.740 5.814 5.703 5.791 217,589 +0.05(+0.80%)
Nov 30, 2007 5.892 5.901 5.736 5.745 176,682 -0.11(-1.96%)
Nov 29, 2007 5.892 5.947 5.832 5.860 71,151 -0.04(-0.70%)
Nov 28, 2007 5.837 5.901 5.837 5.901 123,373 +0.07(+1.26%)
Nov 27, 2007 5.860 5.883 5.754 5.827 102,702 +0.00(+0.00%)
Nov 26, 2007 5.869 5.906 5.786 5.827 110,317 -0.05(-0.78%)
Nov 23, 2007 5.924 5.947 5.809 5.873 63,536 -0.06(-0.93%)
Nov 21, 2007 5.860 5.929 5.860 5.929 113,146 +0.00(+0.08%)
Nov 20, 2007 5.961 5.970 5.818 5.924 88,994 -0.05(-0.85%)
Nov 19, 2007 5.970 5.975 5.837 5.975 83,772 +0.01(+0.23%)
Nov 16, 2007 6.016 6.030 5.952 5.961 40,254 -0.05(-0.77%)
Nov 15, 2007 6.126 6.140 5.952 6.007 55,702 -0.13(-2.10%)
Nov 14, 2007 6.135 6.191 6.076 6.135 84,805 -0.06(-0.89%)
Nov 13, 2007 6.135 6.227 6.094 6.191 84,859 +0.06(+0.90%)
Nov 12, 2007 6.237 6.250 6.135 6.135 28,504 -0.10(-1.62%)
Nov 09, 2007 6.292 6.292 6.209 6.237 40,036 -0.01(-0.22%)
Nov 08, 2007 5.814 6.273 5.814 6.250 69,356 +0.03(+0.52%)
Nov 07, 2007 6.181 6.264 6.168 6.218 63,536 +0.01(+0.15%)
Nov 06, 2007 6.246 6.246 6.209 6.209 25,893 -0.02(-0.29%)
Nov 05, 2007 6.232 6.237 6.204 6.227 55,922 +0.00(+0.07%)
Nov 02, 2007 6.232 6.250 6.209 6.223 55,702 -0.01(-0.15%)
Nov 01, 2007 6.250 6.273 6.204 6.232 92,040 -0.02(-0.29%)
Oct 31, 2007 6.250 6.250 6.204 6.250 38,078 +0.02(+0.37%)
Oct 30, 2007 6.278 6.278 6.209 6.227 69,411 -0.06(-1.02%)
Oct 29, 2007 6.287 6.333 6.269 6.292 101,396 +0.02(+0.29%)
Oct 26, 2007 6.296 6.301 6.237 6.273 28,939 -0.01(-0.15%)
Oct 25, 2007 6.319 6.319 6.259 6.282 39,166 -0.04(-0.58%)
Oct 24, 2007 6.342 6.342 6.273 6.319 44,605 -0.03(-0.51%)
Oct 23, 2007 6.365 6.365 6.328 6.351 28,721 +0.00(+0.00%)
Oct 22, 2007 6.310 6.356 6.305 6.351 70,281 +0.04(+0.66%)
Oct 19, 2007 6.278 6.324 6.273 6.310 28,504 +0.03(+0.51%)
Oct 18, 2007 6.273 6.287 6.259 6.278 22,194 +0.02(+0.37%)
Oct 17, 2007 6.246 6.292 6.232 6.255 40,689 +0.02(+0.32%)
Oct 16, 2007 6.227 6.250 6.204 6.235 55,485 +0.01(+0.20%)
Oct 15, 2007 6.250 6.273 6.204 6.223 93,781 -0.04(-0.59%)
Oct 12, 2007 6.250 6.319 6.237 6.259 74,415 -0.01(-0.22%)
Oct 11, 2007 6.296 6.296 6.250 6.273 25,022 -0.07(-1.09%)
Oct 10, 2007 6.282 6.342 6.282 6.342 39,818 +0.03(+0.42%)
Oct 09, 2007 6.338 6.361 6.273 6.316 54,397 -0.04(-0.64%)
Oct 08, 2007 6.351 6.370 6.342 6.356 19,583 -0.01(-0.22%)
Oct 05, 2007 6.388 6.402 6.351 6.370 35,902 -0.02(-0.29%)
Oct 04, 2007 6.347 6.397 6.347 6.388 52,656 +0.03(+0.43%)
Oct 03, 2007 6.296 6.361 6.296 6.361 27,851 +0.05(+0.73%)
Oct 02, 2007 6.319 6.333 6.278 6.315 40,689 -0.02(-0.36%)
Oct 01, 2007 6.296 6.338 6.278 6.338 34,814 +0.05(+0.80%)
Sep 28, 2007 6.328 6.338 6.278 6.287 19,365 -0.05(-0.73%)
Sep 27, 2007 6.273 6.338 6.273 6.333 31,985 +0.04(+0.66%)
Sep 26, 2007 6.328 6.329 6.259 6.292 52,439 +0.00(+0.07%)
Sep 25, 2007 6.241 6.319 6.227 6.287 65,059 +0.04(+0.59%)
Sep 24, 2007 6.273 6.278 6.218 6.250 56,573 -0.00(-0.07%)
Sep 21, 2007 6.273 6.301 6.209 6.255 40,471 -0.08(-1.31%)
Sep 20, 2007 6.379 6.416 6.301 6.338 48,957 -0.03(-0.43%)
Sep 19, 2007 6.388 6.388 6.273 6.365 46,781 -0.02(-0.36%)
Sep 18, 2007 6.393 6.402 6.342 6.388 43,082 +0.04(+0.58%)
Sep 17, 2007 6.338 6.388 6.338 6.351 23,934 -0.01(-0.22%)
Sep 14, 2007 6.384 6.402 6.315 6.365 32,420 -0.05(-0.72%)
Sep 13, 2007 6.379 6.434 6.379 6.411 76,591 -0.04(-0.57%)
Sep 12, 2007 6.434 6.457 6.379 6.448 93,345 +0.00(+0.07%)
Sep 11, 2007 6.434 6.457 6.416 6.443 38,513 +0.00(+0.00%)
Sep 10, 2007 6.416 6.443 6.407 6.443 66,147 +0.03(+0.43%)
Sep 07, 2007 6.342 6.448 6.301 6.416 88,341 +0.03(+0.43%)
Sep 06, 2007 6.319 6.393 6.310 6.388 45,693 +0.04(+0.58%)
Sep 05, 2007 6.328 6.351 6.237 6.351 65,461 +0.01(+0.14%)
Sep 04, 2007 6.296 6.342 6.278 6.342 49,392 +0.04(+0.58%)
Aug 31, 2007 6.319 6.319 6.282 6.305 38,730 -0.00(-0.07%)
Aug 30, 2007 6.273 6.310 6.241 6.310 40,689 +0.05(+0.73%)
Aug 29, 2007 6.200 6.269 6.191 6.264 70,934 +0.10(+1.56%)
Aug 28, 2007 6.269 6.273 6.168 6.168 101,831 -0.06(-0.96%)
Aug 27, 2007 6.292 6.292 6.227 6.227 76,373 -0.04(-0.66%)
Aug 24, 2007 6.338 6.338 6.269 6.269 81,813 -0.06(-0.94%)
Aug 23, 2007 6.338 6.338 6.271 6.328 78,985 +0.03(+0.51%)
Aug 22, 2007 6.227 6.328 6.209 6.296 71,804 +0.06(+0.96%)
Aug 21, 2007 6.117 6.237 6.089 6.237 67,017 +0.17(+2.80%)
Aug 20, 2007 6.062 6.126 5.998 6.066 76,373 -0.01(-0.15%)
Aug 17, 2007 6.043 6.080 5.919 6.076 103,137 +0.21(+3.61%)
Aug 16, 2007 5.814 5.948 5.722 5.864 304,625 -0.11(-1.77%)
Aug 15, 2007 6.007 6.007 5.791 5.970 216,501 -0.06(-0.99%)
Aug 14, 2007 6.057 6.080 5.971 6.030 127,942 -0.04(-0.68%)
Aug 13, 2007 6.053 6.085 5.988 6.071 75,938 -0.01(-0.23%)
Aug 10, 2007 6.181 6.181 5.988 6.085 141,868 -0.10(-1.56%)
Aug 09, 2007 6.131 6.209 6.126 6.181 74,415 -0.00(-0.07%)
Aug 08, 2007 6.324 6.342 6.135 6.186 169,719 -0.14(-2.18%)
Aug 07, 2007 6.356 6.356 6.296 6.324 44,823 +0.00(+0.07%)
Aug 06, 2007 6.411 6.425 6.255 6.319 103,790 -0.11(-1.79%)
Aug 03, 2007 6.425 6.466 6.425 6.434 60,707 -0.03(-0.50%)
Aug 02, 2007 6.526 6.563 6.365 6.466 174,071 -0.06(-0.92%)
Aug 01, 2007 6.549 6.572 6.489 6.526 27,633 -0.04(-0.63%)
Jul 31, 2007 6.535 6.613 6.531 6.567 53,527 -0.01(-0.14%)
Jul 30, 2007 6.586 6.613 6.567 6.577 35,902 -0.03(-0.42%)
Jul 27, 2007 6.609 6.632 6.572 6.604 75,938 +0.00(+0.07%)
Jul 26, 2007 6.636 6.636 6.503 6.600 24,370 -0.04(-0.62%)
Jul 25, 2007 6.604 6.682 6.581 6.641 38,295 -0.01(-0.14%)
Jul 24, 2007 6.724 6.724 6.604 6.650 42,865 -0.08(-1.16%)
Jul 23, 2007 6.673 6.728 6.641 6.728 96,609 -0.04(-0.61%)
Jul 20, 2007 6.650 6.774 6.650 6.770 24,152 +0.10(+1.52%)
Jul 19, 2007 6.613 6.669 6.609 6.669 28,504 +0.07(+1.12%)
Jul 18, 2007 6.618 6.646 6.595 6.595 30,897 -0.06(-0.83%)
Jul 17, 2007 6.659 6.691 6.646 6.650 63,536 -0.01(-0.21%)
Jul 16, 2007 6.705 6.747 6.664 6.664 63,101 -0.03(-0.48%)
Jul 13, 2007 6.714 6.770 6.687 6.696 48,740 -0.01(-0.21%)
Jul 12, 2007 6.751 6.779 6.701 6.710 33,943 -0.08(-1.15%)
Jul 11, 2007 6.802 6.806 6.774 6.788 23,499 -0.01(-0.20%)
Jul 10, 2007 6.770 6.871 6.770 6.802 44,388 +0.03(+0.41%)
Jul 09, 2007 6.710 6.788 6.691 6.774 38,513 +0.08(+1.17%)
Jul 06, 2007 6.765 6.765 6.673 6.696 107,924 -0.07(-1.09%)
Jul 05, 2007 6.788 6.788 6.760 6.770 28,504 -0.02(-0.27%)
Jul 03, 2007 6.779 6.816 6.770 6.788 5,004 +0.01(+0.14%)
Jul 02, 2007 6.710 6.779 6.696 6.779 48,087 +0.06(+0.82%)
Jun 29, 2007 6.664 6.724 6.659 6.724 34,379 +0.04(+0.55%)
Jun 28, 2007 6.664 6.701 6.655 6.687 42,647 +0.03(+0.41%)
Jun 27, 2007 6.613 6.664 6.604 6.659 45,911 +0.05(+0.69%)
Jun 26, 2007 6.595 6.641 6.586 6.613 48,740 +0.00(+0.07%)
Jun 25, 2007 6.604 6.650 6.604 6.609 14,360 -0.01(-0.14%)
Jun 22, 2007 6.604 6.623 6.601 6.618 8,485 -0.00(-0.07%)
Jun 21, 2007 6.636 6.636 6.595 6.623 24,805 +0.00(+0.07%)
Jun 20, 2007 6.632 6.655 6.604 6.618 72,457 -0.04(-0.55%)
Jun 19, 2007 6.613 6.655 6.586 6.655 31,768 +0.04(+0.63%)
Jun 18, 2007 6.526 6.623 6.521 6.613 103,137 +0.08(+1.20%)
Jun 15, 2007 6.526 6.581 6.521 6.535 69,846 -0.04(-0.56%)
Jun 14, 2007 6.572 6.595 6.544 6.572 60,925 -0.02(-0.28%)
Jun 13, 2007 6.489 6.590 6.489 6.590 133,382 +0.03(+0.49%)
Jun 12, 2007 6.577 6.581 6.508 6.558 164,497 -0.06(-0.90%)
Jun 11, 2007 6.581 6.627 6.549 6.618 41,994 +0.02(+0.28%)
Jun 08, 2007 6.609 6.641 6.388 6.600 102,484 -0.06(-0.83%)
Jun 07, 2007 6.714 6.742 6.609 6.655 115,757 -0.11(-1.63%)
Jun 06, 2007 6.779 6.820 6.760 6.765 45,476 -0.03(-0.47%)
Jun 05, 2007 6.793 6.825 6.760 6.797 85,947 -0.01(-0.14%)
Jun 04, 2007 6.783 6.820 6.724 6.806 56,573 -0.01(-0.20%)
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.