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, 2014 7.756 7.776 7.738 7.750 60,079 -0.02(-0.31%)
May 29, 2014 7.780 7.792 7.756 7.774 109,315 +0.02(+0.31%)
May 28, 2014 7.774 7.780 7.750 7.750 56,973 +0.01(+0.16%)
May 27, 2014 7.756 7.768 7.726 7.738 74,980 -0.02(-0.23%)
May 23, 2014 7.768 7.756 7.756 7.756 151,353 +0.01(+0.18%)
May 22, 2014 7.774 7.774 7.738 7.742 77,248 -0.01(-0.18%)
May 21, 2014 7.798 7.798 7.738 7.756 273,350 -0.05(-0.62%)
May 20, 2014 7.774 7.810 7.774 7.804 111,110 +0.01(+0.15%)
May 19, 2014 7.828 7.840 7.786 7.792 45,115 -0.01(-0.15%)
May 16, 2014 7.780 7.804 7.768 7.804 64,949 +0.02(+0.23%)
May 15, 2014 7.768 7.786 7.744 7.786 133,851 +0.05(+0.70%)
May 14, 2014 7.762 7.780 7.732 7.732 94,642 -0.02(-0.23%)
May 13, 2014 7.762 7.786 7.738 7.750 88,778 -0.01(-0.14%)
May 12, 2014 7.772 7.772 7.731 7.761 88,785 +0.01(+0.08%)
May 09, 2014 7.761 7.761 7.743 7.755 35,690 +0.00(+0.00%)
May 08, 2014 7.755 7.772 7.737 7.755 110,416 +0.01(+0.15%)
May 07, 2014 7.731 7.766 7.731 7.743 96,062 -0.01(-0.15%)
May 06, 2014 7.731 7.755 7.725 7.755 97,694 +0.03(+0.39%)
May 05, 2014 7.743 7.761 7.725 7.725 101,487 +0.00(+0.00%)
May 02, 2014 7.725 7.737 7.701 7.725 88,128 -0.02(-0.31%)
May 01, 2014 7.713 7.759 7.686 7.749 124,072 +0.06(+0.78%)
Apr 30, 2014 7.707 7.707 7.647 7.689 195,979 +0.00(+0.00%)
Apr 29, 2014 7.707 7.707 7.665 7.689 122,511 -0.03(-0.39%)
Apr 28, 2014 7.719 7.719 7.683 7.719 111,947 +0.05(+0.62%)
Apr 25, 2014 7.635 7.671 7.629 7.671 92,806 +0.04(+0.47%)
Apr 24, 2014 7.599 7.641 7.581 7.635 87,187 +0.03(+0.39%)
Apr 23, 2014 7.569 7.605 7.569 7.605 86,629 +0.05(+0.63%)
Apr 22, 2014 7.515 7.563 7.514 7.557 122,894 +0.05(+0.72%)
Apr 21, 2014 7.443 7.509 7.443 7.503 115,749 +0.08(+1.13%)
Apr 17, 2014 7.425 7.419 7.419 7.419 138,883 -0.02(-0.32%)
Apr 16, 2014 7.443 7.443 7.419 7.443 79,534 +0.01(+0.16%)
Apr 15, 2014 7.360 7.431 7.360 7.431 149,180 +0.08(+1.06%)
Apr 14, 2014 7.419 7.431 7.330 7.354 177,385 -0.07(-0.97%)
Apr 11, 2014 7.425 7.437 7.413 7.425 67,474 -0.00(-0.06%)
Apr 10, 2014 7.394 7.442 7.394 7.430 106,395 +0.04(+0.48%)
Apr 09, 2014 7.418 7.430 7.388 7.394 83,541 -0.02(-0.24%)
Apr 08, 2014 7.412 7.424 7.394 7.412 70,936 -0.02(-0.24%)
Apr 07, 2014 7.400 7.430 7.400 7.430 58,107 +0.01(+0.16%)
Apr 04, 2014 7.388 7.418 7.364 7.418 67,122 +0.05(+0.65%)
Apr 03, 2014 7.323 7.376 7.323 7.370 122,683 +0.03(+0.41%)
Apr 02, 2014 7.311 7.353 7.263 7.341 178,827 +0.02(+0.24%)
Apr 01, 2014 7.358 7.364 7.311 7.323 169,719 -0.01(-0.16%)
Mar 31, 2014 7.406 7.406 7.323 7.335 175,533 -0.05(-0.73%)
Mar 28, 2014 7.424 7.430 7.370 7.388 81,072 -0.02(-0.24%)
Mar 27, 2014 7.442 7.442 7.406 7.406 138,455 -0.01(-0.08%)
Mar 26, 2014 7.376 7.418 7.376 7.412 70,844 +0.04(+0.48%)
Mar 25, 2014 7.358 7.388 7.347 7.376 93,461 -0.01(-0.16%)
Mar 24, 2014 7.335 7.388 7.335 7.388 50,812 +0.05(+0.65%)
Mar 21, 2014 7.287 7.341 7.287 7.341 107,429 +0.04(+0.49%)
Mar 20, 2014 7.305 7.317 7.257 7.305 185,266 -0.04(-0.57%)
Mar 19, 2014 7.347 7.376 7.318 7.347 85,694 -0.03(-0.40%)
Mar 18, 2014 7.388 7.394 7.353 7.376 163,561 -0.02(-0.32%)
Mar 17, 2014 7.382 7.406 7.376 7.400 94,111 +0.06(+0.81%)
Mar 14, 2014 7.382 7.394 7.341 7.341 65,076 -0.04(-0.56%)
Mar 13, 2014 7.370 7.388 7.347 7.382 143,405 +0.01(+0.08%)
Mar 12, 2014 7.329 7.382 7.311 7.376 72,593 +0.04(+0.51%)
Mar 11, 2014 7.327 7.375 7.315 7.339 92,819 +0.01(+0.16%)
Mar 10, 2014 7.262 7.428 7.262 7.327 134,028 +0.04(+0.50%)
Mar 07, 2014 7.375 7.375 7.274 7.291 156,485 -0.05(-0.66%)
Mar 06, 2014 7.381 7.392 7.339 7.339 101,731 -0.05(-0.64%)
Mar 05, 2014 7.398 7.398 7.357 7.387 76,842 +0.02(+0.24%)
Mar 04, 2014 7.333 7.381 7.327 7.369 84,673 +0.04(+0.57%)
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.