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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.19 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2003 5.437 5.478 5.437 5.474 33,072 +0.00(+0.00%)
May 29, 2003 5.442 5.474 5.409 5.474 54,612 +0.03(+0.59%)
May 28, 2003 5.460 5.460 5.377 5.442 134,899 -0.00(-0.08%)
May 27, 2003 5.497 5.529 5.446 5.446 75,718 -0.07(-1.33%)
May 23, 2003 5.552 5.557 5.515 5.520 73,977 -0.03(-0.58%)
May 22, 2003 5.529 5.575 5.529 5.552 37,423 +0.01(+0.25%)
May 21, 2003 5.538 5.575 5.524 5.538 101,827 -0.00(-0.08%)
May 20, 2003 5.580 5.580 5.529 5.543 214,534 -0.04(-0.74%)
May 19, 2003 5.625 5.630 5.584 5.584 65,491 -0.04(-0.74%)
May 16, 2003 5.639 5.662 5.607 5.625 217,362 -0.05(-0.89%)
May 15, 2003 5.690 5.699 5.639 5.676 31,114 +0.00(+0.00%)
May 14, 2003 5.727 5.727 5.676 5.676 109,660 -0.05(-0.88%)
May 13, 2003 5.736 5.740 5.722 5.727 51,566 -0.00(-0.08%)
May 12, 2003 5.722 5.745 5.717 5.731 77,023 -0.00(-0.08%)
May 09, 2003 5.763 5.800 5.708 5.736 152,959 -0.05(-0.87%)
May 08, 2003 5.731 5.786 5.708 5.786 87,467 +0.06(+1.12%)
May 07, 2003 5.690 5.722 5.685 5.722 62,445 +0.03(+0.48%)
May 06, 2003 5.648 5.708 5.630 5.694 130,330 +0.06(+1.06%)
May 05, 2003 5.653 5.653 5.621 5.635 116,405 +0.01(+0.16%)
May 02, 2003 5.630 5.644 5.607 5.625 32,201 -0.02(-0.33%)
May 01, 2003 5.589 5.653 5.580 5.644 75,718 +0.06(+0.99%)
Apr 30, 2003 5.570 5.593 5.570 5.589 68,755 +0.00(+0.00%)
Apr 29, 2003 5.566 5.593 5.561 5.589 62,445 +0.01(+0.16%)
Apr 28, 2003 5.593 5.593 5.575 5.580 46,562 -0.01(-0.16%)
Apr 25, 2003 5.589 5.593 5.584 5.589 10,226 -0.00(-0.08%)
Apr 24, 2003 5.593 5.598 5.566 5.593 113,141 +0.01(+0.25%)
Apr 23, 2003 5.589 5.598 5.566 5.580 167,101 -0.01(-0.16%)
Apr 22, 2003 5.557 5.589 5.529 5.589 164,925 +0.06(+1.00%)
Apr 21, 2003 5.515 5.538 5.506 5.534 119,451 +0.00(+0.08%)
Apr 17, 2003 5.538 5.538 5.501 5.529 68,537 -0.00(-0.08%)
Apr 16, 2003 5.515 5.534 5.492 5.534 75,935 +0.02(+0.42%)
Apr 15, 2003 5.511 5.511 5.455 5.511 110,966 +0.02(+0.33%)
Apr 14, 2003 5.432 5.506 5.432 5.492 60,487 -0.01(-0.17%)
Apr 11, 2003 5.506 5.506 5.469 5.501 80,722 +0.03(+0.50%)
Apr 10, 2003 5.469 5.497 5.469 5.474 98,999 -0.02(-0.33%)
Apr 09, 2003 5.478 5.492 5.455 5.492 66,579 +0.02(+0.42%)
Apr 08, 2003 5.419 5.478 5.419 5.469 105,744 +0.06(+1.02%)
Apr 07, 2003 5.409 5.423 5.377 5.414 92,689 -0.03(-0.59%)
Apr 04, 2003 5.451 5.455 5.423 5.446 85,944 +0.00(+0.00%)
Apr 03, 2003 5.423 5.446 5.414 5.446 59,617 +0.01(+0.25%)
Apr 02, 2003 5.428 5.460 5.428 5.432 83,333 -0.03(-0.51%)
Apr 01, 2003 5.469 5.469 5.423 5.460 78,328 +0.00(+0.08%)
Mar 31, 2003 5.465 5.469 5.432 5.455 57,441 +0.01(+0.17%)
Mar 28, 2003 5.428 5.446 5.405 5.446 54,612 +0.02(+0.34%)
Mar 27, 2003 5.423 5.432 5.405 5.428 22,845 +0.01(+0.17%)
Mar 26, 2003 5.405 5.432 5.396 5.419 48,738 -0.00(-0.08%)
Mar 25, 2003 5.428 5.460 5.391 5.423 177,763 +0.03(+0.51%)
Mar 24, 2003 5.409 5.428 5.391 5.396 104,438 +0.01(+0.17%)
Mar 21, 2003 5.409 5.414 5.382 5.387 68,537 -0.01(-0.17%)
Mar 20, 2003 5.387 5.419 5.387 5.396 48,302 +0.00(+0.09%)
Mar 19, 2003 5.409 5.409 5.354 5.391 88,772 -0.01(-0.26%)
Mar 18, 2003 5.409 5.409 5.377 5.405 117,058 -0.00(-0.08%)
Mar 17, 2003 5.409 5.414 5.396 5.409 52,219 +0.02(+0.34%)
Mar 14, 2003 5.373 5.409 5.373 5.391 72,671 +0.01(+0.26%)
Mar 13, 2003 5.354 5.405 5.350 5.377 98,128 -0.04(-0.76%)
Mar 12, 2003 5.409 5.446 5.400 5.419 68,102 +0.04(+0.77%)
Mar 11, 2003 5.405 5.419 5.377 5.377 34,812 -0.02(-0.34%)
Mar 10, 2003 5.409 5.423 5.396 5.396 62,880 -0.04(-0.68%)
Mar 07, 2003 5.437 5.437 5.396 5.432 50,696 +0.03(+0.60%)
Mar 06, 2003 5.469 5.469 5.396 5.400 71,366 -0.06(-1.18%)
Mar 05, 2003 5.446 5.465 5.442 5.465 102,262 +0.01(+0.25%)
Mar 04, 2003 5.423 5.451 5.419 5.451 79,416 +0.04(+0.68%)
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.