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 28, 2004 5.235 5.239 5.207 5.230 82,898 -0.00(-0.09%)
May 27, 2004 5.239 5.262 5.189 5.235 84,203 +0.00(+0.00%)
May 26, 2004 5.239 5.285 5.203 5.235 101,827 +0.00(+0.00%)
May 25, 2004 5.184 5.239 5.175 5.235 85,291 +0.02(+0.35%)
May 24, 2004 5.193 5.216 5.193 5.216 105,526 +0.02(+0.44%)
May 21, 2004 5.239 5.262 5.180 5.193 107,049 -0.02(-0.44%)
May 20, 2004 5.138 5.216 5.106 5.216 169,495 +0.09(+1.79%)
May 19, 2004 5.102 5.125 5.079 5.125 76,153 +0.04(+0.72%)
May 18, 2004 5.060 5.097 5.056 5.088 100,957 +0.03(+0.64%)
May 17, 2004 5.014 5.092 5.014 5.056 72,019 +0.05(+0.92%)
May 14, 2004 4.959 5.014 4.959 5.010 43,516 +0.06(+1.11%)
May 13, 2004 4.964 4.964 4.918 4.954 159,486 -0.01(-0.28%)
May 12, 2004 4.977 4.982 4.927 4.968 156,440 -0.02(-0.37%)
May 11, 2004 4.941 5.028 4.922 4.987 138,381 +0.07(+1.40%)
May 10, 2004 4.922 4.977 4.918 4.918 124,238 -0.02(-0.47%)
May 07, 2004 5.028 5.033 4.941 4.941 131,418 -0.11(-2.27%)
May 06, 2004 5.106 5.129 5.056 5.056 69,190 -0.07(-1.43%)
May 05, 2004 5.138 5.143 5.088 5.129 85,944 +0.01(+0.18%)
May 04, 2004 5.092 5.138 5.092 5.120 39,382 +0.00(+0.00%)
May 03, 2004 5.125 5.152 5.092 5.120 116,187 -0.02(-0.36%)
Apr 30, 2004 5.056 5.166 5.046 5.138 143,603 +0.06(+1.27%)
Apr 29, 2004 5.088 5.106 5.033 5.074 58,311 -0.02(-0.36%)
Apr 28, 2004 5.120 5.120 5.010 5.092 161,879 -0.01(-0.18%)
Apr 27, 2004 5.097 5.125 5.088 5.102 89,207 -0.02(-0.36%)
Apr 26, 2004 5.193 5.193 5.120 5.120 109,442 -0.06(-1.07%)
Apr 23, 2004 5.193 5.198 5.148 5.175 61,140 -0.04(-0.79%)
Apr 22, 2004 5.203 5.295 5.180 5.216 170,147 +0.06(+1.07%)
Apr 21, 2004 5.207 5.207 5.134 5.161 123,585 -0.03(-0.62%)
Apr 20, 2004 5.221 5.221 5.180 5.193 104,873 -0.06(-1.22%)
Apr 19, 2004 5.244 5.285 5.226 5.258 87,902 +0.01(+0.18%)
Apr 16, 2004 5.258 5.281 5.207 5.249 137,075 +0.01(+0.18%)
Apr 15, 2004 5.212 5.253 5.148 5.239 149,260 -0.02(-0.35%)
Apr 14, 2004 5.230 5.258 5.170 5.258 150,130 -0.01(-0.17%)
Apr 13, 2004 5.249 5.272 5.244 5.267 107,702 -0.01(-0.17%)
Apr 12, 2004 5.318 5.318 5.267 5.276 84,638 -0.06(-1.12%)
Apr 08, 2004 5.364 5.364 5.304 5.336 33,942 -0.01(-0.26%)
Apr 07, 2004 5.331 5.396 5.327 5.350 73,107 -0.01(-0.17%)
Apr 06, 2004 5.295 5.368 5.281 5.359 63,098 +0.06(+1.22%)
Apr 05, 2004 5.524 5.543 5.253 5.295 174,934 -0.22(-4.00%)
Apr 02, 2004 5.515 5.534 5.492 5.515 119,451 -0.06(-1.15%)
Apr 01, 2004 5.547 5.580 5.543 5.580 99,216 +0.00(+0.08%)
Mar 31, 2004 5.566 5.580 5.543 5.575 55,483 +0.01(+0.17%)
Mar 30, 2004 5.538 5.566 5.538 5.566 30,678 +0.03(+0.50%)
Mar 29, 2004 5.534 5.552 5.534 5.538 6,744 -0.04(-0.66%)
Mar 26, 2004 5.566 5.589 5.547 5.575 67,667 -0.02(-0.33%)
Mar 25, 2004 5.584 5.607 5.557 5.593 63,315 +0.03(+0.50%)
Mar 24, 2004 5.561 5.598 5.561 5.566 65,274 +0.01(+0.17%)
Mar 23, 2004 5.543 5.561 5.543 5.557 67,449 +0.01(+0.17%)
Mar 22, 2004 5.561 5.589 5.547 5.547 44,168 -0.02(-0.33%)
Mar 19, 2004 5.598 5.607 5.566 5.566 58,529 +0.00(+0.00%)
Mar 18, 2004 5.612 5.625 5.566 5.566 85,726 -0.05(-0.82%)
Mar 17, 2004 5.607 5.625 5.584 5.612 53,742 +0.01(+0.16%)
Mar 16, 2004 5.593 5.625 5.575 5.603 77,458 -0.02(-0.33%)
Mar 15, 2004 5.635 5.635 5.566 5.621 109,660 -0.01(-0.16%)
Mar 12, 2004 5.621 5.635 5.616 5.630 25,674 +0.01(+0.16%)
Mar 11, 2004 5.607 5.635 5.607 5.621 26,544 -0.02(-0.33%)
Mar 10, 2004 5.635 5.648 5.621 5.639 15,883 +0.01(+0.25%)
Mar 09, 2004 5.653 5.653 5.621 5.625 47,432 -0.01(-0.16%)
Mar 08, 2004 5.644 5.671 5.625 5.635 82,462 -0.00(-0.08%)
Mar 05, 2004 5.621 5.676 5.621 5.639 58,746 +0.05(+0.90%)
Mar 04, 2004 5.584 5.598 5.561 5.589 39,817 -0.01(-0.16%)
Mar 03, 2004 5.625 5.625 5.598 5.598 27,632 -0.02(-0.33%)
Mar 02, 2004 5.625 5.648 5.607 5.616 66,362 -0.01(-0.16%)
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.