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 (%)
May 31, 2017 10.36 10.39 10.30 10.39 54,700 +0.08(+0.81%)
May 30, 2017 10.28 10.31 10.21 10.31 80,226 +0.05(+0.48%)
May 26, 2017 10.24 10.27 10.20 10.26 80,296 +0.08(+0.76%)
May 25, 2017 10.24 10.25 10.14 10.18 42,666 -0.05(-0.48%)
May 24, 2017 10.27 10.28 10.22 10.23 46,297 -0.01(-0.14%)
May 23, 2017 10.18 10.24 10.18 10.24 93,514 +0.10(+0.96%)
May 22, 2017 10.14 10.17 10.11 10.15 48,998 +0.02(+0.21%)
May 19, 2017 10.20 10.20 10.10 10.13 92,679 -0.06(-0.55%)
May 18, 2017 10.27 10.27 10.15 10.18 78,746 +0.01(+0.07%)
May 17, 2017 10.20 10.23 10.17 10.17 72,242 -0.02(-0.21%)
May 16, 2017 10.21 10.24 10.20 10.20 51,592 +0.01(+0.14%)
May 15, 2017 10.20 10.24 10.18 10.18 72,183 -0.01(-0.14%)
May 12, 2017 10.28 10.48 10.17 10.20 87,307 +0.04(+0.41%)
May 11, 2017 10.21 10.26 10.15 10.15 71,413 +0.01(+0.05%)
May 10, 2017 10.33 10.33 10.11 10.15 73,861 -0.02(-0.21%)
May 09, 2017 10.26 10.26 10.16 10.17 94,042 -0.09(-0.88%)
May 08, 2017 10.32 10.33 10.25 10.26 124,412 -0.07(-0.67%)
May 05, 2017 10.41 10.44 10.32 10.33 39,961 -0.05(-0.47%)
May 04, 2017 10.47 10.47 10.32 10.38 58,766 -0.05(-0.47%)
May 03, 2017 10.43 10.57 10.43 10.43 122,417 -0.01(-0.07%)
May 02, 2017 10.36 10.45 10.33 10.43 68,594 +0.10(+0.94%)
May 01, 2017 10.36 10.40 10.32 10.34 63,146 -0.01(-0.07%)
Apr 28, 2017 10.32 10.34 10.29 10.34 52,456 +0.01(+0.13%)
Apr 27, 2017 10.25 10.37 10.25 10.33 45,831 +0.08(+0.75%)
Apr 26, 2017 10.15 10.25 10.15 10.25 135,215 +0.09(+0.89%)
Apr 25, 2017 10.16 10.18 10.13 10.16 106,145 -0.04(-0.41%)
Apr 24, 2017 10.18 10.21 10.12 10.20 106,091 +0.03(+0.34%)
Apr 21, 2017 10.24 10.24 10.17 10.17 34,977 +0.00(+0.00%)
Apr 20, 2017 10.19 10.19 10.16 10.17 40,333 -0.01(-0.14%)
Apr 19, 2017 10.22 10.22 10.15 10.18 55,745 -0.01(-0.07%)
Apr 18, 2017 10.20 10.24 10.18 10.19 58,325 -0.01(-0.14%)
Apr 17, 2017 10.20 10.22 10.14 10.20 89,625 +0.06(+0.62%)
Apr 13, 2017 10.22 10.22 10.13 10.14 28,175 -0.05(-0.48%)
Apr 12, 2017 10.11 10.19 10.08 10.19 53,118 +0.08(+0.83%)
Apr 11, 2017 10.04 10.11 10.03 10.11 49,821 +0.10(+1.03%)
Apr 10, 2017 9.997 10.02 9.976 10.00 34,021 +0.01(+0.07%)
Apr 07, 2017 9.997 9.997 9.955 9.997 35,941 +0.04(+0.42%)
Apr 06, 2017 9.921 9.997 9.921 9.955 102,521 +0.08(+0.77%)
Apr 05, 2017 9.886 9.913 9.879 9.879 43,693 -0.01(-0.07%)
Apr 04, 2017 9.893 9.921 9.871 9.886 76,393 +0.01(+0.07%)
Apr 03, 2017 9.817 9.879 9.817 9.879 58,367 +0.06(+0.56%)
Mar 31, 2017 9.803 9.858 9.803 9.823 73,108 -0.01(-0.07%)
Mar 30, 2017 9.817 9.830 9.782 9.830 58,899 +0.03(+0.35%)
Mar 29, 2017 9.754 9.817 9.754 9.796 76,027 +0.03(+0.36%)
Mar 28, 2017 9.768 9.768 9.728 9.761 34,003 +0.02(+0.21%)
Mar 27, 2017 9.671 9.740 9.671 9.740 43,489 +0.09(+0.93%)
Mar 24, 2017 9.615 9.664 9.588 9.650 48,535 +0.06(+0.65%)
Mar 23, 2017 9.664 9.664 9.560 9.588 76,499 -0.04(-0.43%)
Mar 22, 2017 9.636 9.657 9.622 9.629 55,554 +0.00(+0.00%)
Mar 21, 2017 9.699 9.699 9.615 9.629 84,453 -0.06(-0.64%)
Mar 20, 2017 9.629 9.692 9.622 9.692 68,765 +0.08(+0.87%)
Mar 17, 2017 9.588 9.650 9.574 9.608 38,684 +0.03(+0.29%)
Mar 16, 2017 9.622 9.657 9.546 9.581 58,417 -0.04(-0.43%)
Mar 15, 2017 9.525 9.622 9.477 9.622 54,018 +0.14(+1.46%)
Mar 14, 2017 9.470 9.504 9.463 9.484 41,930 -0.02(-0.22%)
Mar 13, 2017 9.477 9.518 9.456 9.504 37,750 +0.05(+0.50%)
Mar 10, 2017 9.437 9.519 9.414 9.458 52,348 +0.01(+0.07%)
Mar 09, 2017 9.568 9.568 9.402 9.451 85,834 -0.10(-1.01%)
Mar 08, 2017 9.554 9.630 9.540 9.547 126,377 -0.05(-0.50%)
Mar 07, 2017 9.568 9.616 9.534 9.596 85,519 +0.03(+0.28%)
Mar 06, 2017 9.547 9.589 9.540 9.569 75,553 -0.01(-0.06%)
Mar 03, 2017 9.623 9.661 9.554 9.575 93,141 -0.08(-0.79%)
Mar 02, 2017 9.685 9.685 9.630 9.651 64,520 -0.03(-0.36%)
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.