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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.35 +0.08 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 28, 2013 7.159 7.159 7.040 7.125 121,077 -0.05(-0.63%)
Jun 27, 2013 7.153 7.193 7.125 7.170 218,697 +0.08(+1.11%)
Jun 26, 2013 6.916 7.097 6.916 7.091 246,479 +0.17(+2.45%)
Jun 25, 2013 6.831 6.961 6.741 6.922 429,089 +0.08(+1.24%)
Jun 24, 2013 6.854 6.876 6.690 6.837 808,075 -0.14(-1.94%)
Jun 21, 2013 7.046 7.046 6.905 6.972 238,744 -0.06(-0.80%)
Jun 20, 2013 6.978 7.029 6.927 7.029 370,637 -0.05(-0.64%)
Jun 19, 2013 7.125 7.147 7.023 7.074 215,710 -0.06(-0.79%)
Jun 18, 2013 7.187 7.209 7.114 7.130 181,590 -0.09(-1.25%)
Jun 17, 2013 7.221 7.238 7.159 7.221 246,490 +0.03(+0.47%)
Jun 14, 2013 7.142 7.226 7.142 7.187 365,500 +0.06(+0.87%)
Jun 13, 2013 7.001 7.147 6.922 7.125 206,530 +0.10(+1.37%)
Jun 12, 2013 7.108 7.136 6.978 7.029 384,580 -0.15(-2.03%)
Jun 11, 2013 7.230 7.230 7.045 7.174 365,434 -0.15(-2.00%)
Jun 10, 2013 7.326 7.356 7.256 7.320 215,196 -0.04(-0.61%)
Jun 07, 2013 7.399 7.416 7.287 7.365 239,098 -0.03(-0.46%)
Jun 06, 2013 7.388 7.399 7.337 7.399 262,926 +0.03(+0.46%)
Jun 05, 2013 7.275 7.382 7.258 7.365 195,164 +0.15(+2.02%)
Jun 04, 2013 7.242 7.292 7.157 7.219 254,281 +0.01(+0.08%)
Jun 03, 2013 7.360 7.360 7.191 7.214 363,504 -0.15(-2.06%)
May 31, 2013 7.427 7.444 7.315 7.365 327,492 -0.07(-0.98%)
May 30, 2013 7.438 7.534 7.427 7.438 152,398 -0.03(-0.38%)
May 29, 2013 7.562 7.562 7.442 7.466 227,487 -0.12(-1.56%)
May 28, 2013 7.601 7.629 7.562 7.584 64,531 -0.04(-0.52%)
May 24, 2013 7.618 7.657 7.601 7.624 70,617 -0.03(-0.44%)
May 23, 2013 7.674 7.702 7.584 7.657 83,189 -0.04(-0.51%)
May 22, 2013 7.680 7.725 7.669 7.697 45,370 -0.02(-0.29%)
May 21, 2013 7.725 7.725 7.657 7.719 93,974 +0.00(+0.00%)
May 20, 2013 7.753 7.775 7.669 7.719 114,611 -0.01(-0.07%)
May 17, 2013 7.691 7.747 7.680 7.725 98,404 +0.04(+0.59%)
May 16, 2013 7.691 7.697 7.629 7.680 204,472 -0.02(-0.29%)
May 15, 2013 7.730 7.758 7.691 7.702 168,970 -0.08(-1.08%)
May 13, 2013 7.826 7.837 7.775 7.787 111,039 -0.04(-0.56%)
May 10, 2013 7.757 7.830 7.746 7.830 121,313 +0.05(+0.70%)
May 09, 2013 7.729 7.797 7.729 7.775 89,064 +0.05(+0.61%)
May 08, 2013 7.785 7.802 7.718 7.728 128,304 -0.09(-1.16%)
May 07, 2013 7.774 7.830 7.774 7.819 53,685 +0.01(+0.07%)
May 06, 2013 7.741 7.813 7.741 7.813 71,141 +0.06(+0.72%)
May 03, 2013 7.763 7.791 7.724 7.757 107,156 +0.01(+0.07%)
May 02, 2013 7.785 7.813 7.752 7.752 156,085 -0.03(-0.43%)
May 01, 2013 7.808 7.813 7.774 7.785 106,856 -0.02(-0.29%)
Apr 30, 2013 7.802 7.808 7.780 7.808 77,756 +0.02(+0.29%)
Apr 29, 2013 7.757 7.802 7.752 7.785 43,703 +0.00(+0.00%)
Apr 26, 2013 7.763 7.785 7.729 7.785 115,965 +0.06(+0.72%)
Apr 25, 2013 7.724 7.746 7.702 7.729 74,579 -0.01(-0.14%)
Apr 24, 2013 7.763 7.769 7.696 7.741 91,853 -0.01(-0.14%)
Apr 23, 2013 7.701 7.785 7.696 7.752 94,692 +0.06(+0.80%)
Apr 22, 2013 7.646 7.712 7.629 7.690 142,517 +0.07(+0.95%)
Apr 19, 2013 7.668 7.729 7.612 7.618 143,802 -0.05(-0.66%)
Apr 18, 2013 7.746 7.774 7.662 7.668 155,517 -0.08(-1.08%)
Apr 17, 2013 7.741 7.752 7.679 7.752 75,235 +0.02(+0.29%)
Apr 16, 2013 7.729 7.746 7.674 7.729 55,030 +0.01(+0.14%)
Apr 15, 2013 7.701 7.718 7.662 7.718 85,715 +0.04(+0.51%)
Apr 12, 2013 7.674 7.741 7.674 7.679 95,994 -0.01(-0.15%)
Apr 11, 2013 7.701 7.701 7.668 7.690 114,192 +0.02(+0.24%)
Apr 10, 2013 7.711 7.728 7.667 7.672 104,226 -0.06(-0.72%)
Apr 09, 2013 7.639 7.756 7.611 7.728 212,050 +0.12(+1.54%)
Apr 08, 2013 7.728 7.728 7.605 7.611 155,762 -0.09(-1.16%)
Apr 05, 2013 7.650 7.733 7.650 7.700 133,201 +0.08(+1.02%)
Apr 04, 2013 7.594 7.639 7.594 7.622 123,691 +0.00(+0.00%)
Apr 03, 2013 7.628 7.628 7.566 7.622 155,040 -0.01(-0.15%)
Apr 02, 2013 7.628 7.655 7.616 7.633 122,128 -0.02(-0.29%)
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.